Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 67.38 | 67.52 | 67.01 | 67.02 | 7,861,513 | -0.22(-0.33%) |
Jun 29, 2017 | 67.53 | 67.59 | 66.85 | 67.24 | 7,974,999 | -0.51(-0.76%) |
Jun 28, 2017 | 67.53 | 68.01 | 67.52 | 67.76 | 7,891,690 | +0.44(+0.66%) |
Jun 27, 2017 | 66.86 | 67.63 | 66.82 | 67.31 | 7,288,079 | +0.45(+0.68%) |
Jun 26, 2017 | 66.38 | 67.24 | 66.35 | 66.86 | 9,696,357 | +0.58(+0.88%) |
Jun 23, 2017 | 66.95 | 67.11 | 66.02 | 66.28 | 14,770,086 | -0.60(-0.90%) |
Jun 22, 2017 | 67.33 | 67.36 | 66.69 | 66.88 | 9,159,122 | -0.64(-0.94%) |
Jun 21, 2017 | 66.95 | 67.84 | 66.93 | 67.52 | 10,175,433 | +0.62(+0.93%) |
Jun 20, 2017 | 67.20 | 67.23 | 66.70 | 66.90 | 11,312,419 | +0.04(+0.05%) |
Jun 19, 2017 | 66.76 | 67.31 | 65.99 | 66.86 | 18,172,380 | +0.23(+0.35%) |
Jun 16, 2017 | 65.49 | 66.86 | 64.91 | 66.63 | 63,497,380 | -3.25(-4.65%) |
Jun 15, 2017 | 70.12 | 70.23 | 68.86 | 69.88 | 12,756,571 | -0.88(-1.24%) |
Jun 14, 2017 | 70.42 | 70.88 | 70.19 | 70.76 | 5,653,273 | +0.34(+0.48%) |
Jun 13, 2017 | 70.15 | 70.47 | 69.86 | 70.42 | 6,242,157 | +0.25(+0.35%) |
Jun 12, 2017 | 70.32 | 71.18 | 69.82 | 70.17 | 11,755,430 | -0.16(-0.23%) |
Jun 09, 2017 | 69.99 | 70.46 | 69.71 | 70.33 | 10,620,106 | +0.43(+0.62%) |
Jun 08, 2017 | 70.95 | 69.28 | 69.90 | 12,345,121 | -0.19(-0.28%) | |
Jun 07, 2017 | 70.03 | 70.40 | 69.73 | 70.09 | 9,610,859 | +0.19(+0.28%) |
Jun 06, 2017 | 70.34 | 70.46 | 69.31 | 69.90 | 13,014,033 | -1.18(-1.66%) |
Jun 05, 2017 | 70.49 | 71.27 | 70.39 | 71.08 | 11,456,157 | +0.57(+0.80%) |
Jun 02, 2017 | 70.67 | 70.79 | 70.16 | 70.51 | 9,029,474 | -0.17(-0.24%) |
Jun 01, 2017 | 69.64 | 70.68 | 69.61 | 70.68 | 9,205,663 | +1.07(+1.54%) |
May 31, 2017 | 69.39 | 69.89 | 69.27 | 69.61 | 9,261,262 | +0.40(+0.58%) |
May 30, 2017 | 69.08 | 69.43 | 69.01 | 69.21 | 6,109,276 | +0.02(+0.03%) |
May 26, 2017 | 69.40 | 69.55 | 68.89 | 69.19 | 6,917,128 | -0.16(-0.23%) |
May 25, 2017 | 69.40 | 69.83 | 69.21 | 69.35 | 6,927,483 | +0.14(+0.20%) |
May 24, 2017 | 69.57 | 69.61 | 69.20 | 69.21 | 8,471,988 | -0.30(-0.43%) |
May 23, 2017 | 69.59 | 69.94 | 69.47 | 69.51 | 8,564,783 | -0.05(-0.08%) |
May 22, 2017 | 69.65 | 69.96 | 69.34 | 69.56 | 10,043,914 | -0.19(-0.28%) |
May 19, 2017 | 69.05 | 70.35 | 68.87 | 69.76 | 20,982,158 | +1.09(+1.59%) |
May 18, 2017 | 68.09 | 68.78 | 67.42 | 68.67 | 21,637,574 | +2.14(+3.22%) |
May 17, 2017 | 66.52 | 67.07 | 66.38 | 66.53 | 12,386,660 | +0.01(+0.01%) |
May 16, 2017 | 67.47 | 67.54 | 66.49 | 66.52 | 9,453,031 | -1.05(-1.55%) |
May 15, 2017 | 67.13 | 67.72 | 67.13 | 67.56 | 9,986,351 | +0.51(+0.77%) |
May 12, 2017 | 67.26 | 67.53 | 66.75 | 67.05 | 6,654,174 | -0.37(-0.55%) |
May 11, 2017 | 67.62 | 67.94 | 67.24 | 67.42 | 9,425,700 | -0.50(-0.74%) |
May 10, 2017 | 67.60 | 68.00 | 67.47 | 67.93 | 8,482,334 | +0.43(+0.64%) |
May 09, 2017 | 67.25 | 67.78 | 67.15 | 67.49 | 9,384,106 | +0.53(+0.79%) |
May 08, 2017 | 67.30 | 67.32 | 66.92 | 66.96 | 7,402,425 | -0.33(-0.50%) |
May 05, 2017 | 67.23 | 67.39 | 67.02 | 67.30 | 6,363,194 | +0.14(+0.21%) |
May 04, 2017 | 66.80 | 67.21 | 66.71 | 67.16 | 6,252,979 | +0.51(+0.77%) |
May 03, 2017 | 66.33 | 66.75 | 66.13 | 66.65 | 6,278,922 | +0.21(+0.32%) |
May 02, 2017 | 66.24 | 66.60 | 66.20 | 66.44 | 8,319,072 | +0.26(+0.39%) |
May 01, 2017 | 66.06 | 66.61 | 66.06 | 66.18 | 7,008,619 | +0.04(+0.07%) |
Apr 28, 2017 | 66.19 | 66.37 | 65.92 | 66.14 | 8,332,778 | -0.23(-0.34%) |
Apr 27, 2017 | 66.45 | 66.59 | 66.00 | 66.37 | 6,879,740 | +0.01(+0.01%) |
Apr 26, 2017 | 66.22 | 66.65 | 66.13 | 66.36 | 7,898,589 | +0.33(+0.51%) |
Apr 25, 2017 | 65.95 | 66.13 | 65.86 | 66.02 | 6,502,223 | +0.24(+0.36%) |
Apr 24, 2017 | 66.05 | 66.33 | 65.47 | 65.78 | 8,880,787 | -0.14(-0.21%) |
Apr 21, 2017 | 65.75 | 66.07 | 65.63 | 65.93 | 6,542,722 | +0.12(+0.19%) |
Apr 20, 2017 | 65.22 | 66.07 | 65.20 | 65.80 | 8,731,583 | +0.64(+0.99%) |
Apr 19, 2017 | 65.19 | 65.43 | 64.98 | 65.16 | 6,752,868 | +0.16(+0.24%) |
Apr 18, 2017 | 64.69 | 65.19 | 64.64 | 65.00 | 7,534,294 | +0.35(+0.54%) |
Apr 17, 2017 | 64.36 | 64.73 | 64.35 | 64.65 | 6,212,745 | +0.30(+0.46%) |
Apr 13, 2017 | 64.54 | 64.79 | 64.35 | 64.35 | 6,066,129 | -0.26(-0.39%) |
Apr 12, 2017 | 64.70 | 64.95 | 64.44 | 64.61 | 7,533,290 | +0.01(+0.01%) |
Apr 11, 2017 | 64.22 | 64.61 | 64.16 | 64.60 | 6,604,977 | +0.33(+0.51%) |
Apr 10, 2017 | 64.21 | 64.64 | 63.98 | 64.27 | 8,520,356 | +0.14(+0.22%) |
Apr 07, 2017 | 63.43 | 64.21 | 63.16 | 64.13 | 12,240,430 | +1.29(+2.06%) |
Apr 06, 2017 | 63.08 | 63.43 | 62.79 | 62.84 | 6,753,487 | -0.19(-0.31%) |
Apr 05, 2017 | 63.02 | 63.61 | 62.95 | 63.03 | 7,223,061 | -0.32(-0.50%) |
Apr 04, 2017 | 63.11 | 63.39 | 62.93 | 63.35 | 6,327,964 | +0.16(+0.25%) |