Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.28 | 64.67 | 64.16 | 64.26 | 1,408,199 | -0.02(-0.04%) |
Jun 29, 2017 | 64.92 | 64.93 | 64.09 | 64.28 | 2,238,717 | -1.00(-1.53%) |
Jun 28, 2017 | 66.14 | 66.24 | 65.21 | 65.28 | 1,343,163 | -0.60(-0.90%) |
Jun 27, 2017 | 66.33 | 66.43 | 65.81 | 65.88 | 645,421 | -0.68(-1.02%) |
Jun 26, 2017 | 66.40 | 66.94 | 66.13 | 66.55 | 865,321 | +0.27(+0.41%) |
Jun 23, 2017 | 66.54 | 66.77 | 66.18 | 66.28 | 1,438,390 | -0.25(-0.37%) |
Jun 22, 2017 | 66.71 | 66.95 | 66.45 | 66.53 | 700,075 | -0.32(-0.49%) |
Jun 21, 2017 | 67.14 | 67.14 | 66.61 | 66.86 | 1,122,282 | -0.16(-0.24%) |
Jun 20, 2017 | 66.96 | 67.25 | 66.92 | 67.01 | 749,906 | +0.08(+0.12%) |
Jun 19, 2017 | 67.17 | 67.17 | 66.71 | 66.93 | 895,188 | -0.17(-0.25%) |
Jun 16, 2017 | 66.75 | 67.20 | 66.67 | 67.10 | 1,557,381 | +0.21(+0.32%) |
Jun 15, 2017 | 66.40 | 66.92 | 66.14 | 66.89 | 759,339 | +0.44(+0.66%) |
Jun 14, 2017 | 66.60 | 66.95 | 66.22 | 66.45 | 1,128,237 | +0.42(+0.64%) |
Jun 13, 2017 | 65.98 | 66.15 | 65.59 | 66.03 | 855,417 | +0.04(+0.06%) |
Jun 12, 2017 | 66.40 | 66.70 | 65.48 | 65.99 | 696,659 | -0.41(-0.61%) |
Jun 09, 2017 | 66.24 | 66.59 | 65.86 | 66.40 | 1,171,641 | +0.11(+0.16%) |
Jun 08, 2017 | 66.47 | 65.74 | 66.29 | 957,023 | -0.16(-0.24%) | |
Jun 07, 2017 | 66.49 | 66.73 | 66.23 | 66.45 | 1,099,097 | +0.08(+0.11%) |
Jun 06, 2017 | 66.85 | 66.86 | 66.34 | 66.37 | 992,041 | -0.30(-0.45%) |
Jun 05, 2017 | 67.33 | 67.33 | 66.64 | 66.68 | 616,575 | -0.65(-0.96%) |
Jun 02, 2017 | 67.58 | 67.58 | 67.04 | 67.32 | 455,393 | +0.14(+0.21%) |
Jun 01, 2017 | 66.63 | 67.20 | 66.34 | 67.18 | 797,970 | +0.51(+0.77%) |
May 31, 2017 | 66.31 | 66.89 | 66.28 | 66.67 | 1,232,589 | +0.48(+0.72%) |
May 30, 2017 | 65.95 | 66.24 | 65.82 | 66.19 | 1,005,808 | +0.24(+0.37%) |
May 26, 2017 | 65.97 | 66.25 | 65.83 | 65.95 | 694,656 | -0.05(-0.07%) |
May 25, 2017 | 65.31 | 66.12 | 65.08 | 66.00 | 958,196 | +0.77(+1.18%) |
May 24, 2017 | 64.77 | 65.37 | 64.77 | 65.23 | 888,137 | +0.50(+0.77%) |
May 23, 2017 | 64.37 | 65.17 | 64.14 | 64.73 | 775,499 | +0.48(+0.74%) |
May 22, 2017 | 63.69 | 64.43 | 63.42 | 64.25 | 942,092 | +0.44(+0.69%) |
May 19, 2017 | 63.87 | 64.00 | 63.33 | 63.82 | 1,150,771 | -0.03(-0.05%) |
May 18, 2017 | 63.67 | 63.97 | 63.02 | 63.85 | 1,511,022 | +0.38(+0.61%) |
May 17, 2017 | 63.30 | 63.69 | 63.16 | 63.46 | 924,901 | +0.16(+0.25%) |
May 16, 2017 | 63.78 | 64.05 | 63.22 | 63.30 | 928,667 | -0.48(-0.75%) |
May 15, 2017 | 63.85 | 64.35 | 63.73 | 63.78 | 1,149,549 | -0.18(-0.28%) |
May 12, 2017 | 63.70 | 64.02 | 63.65 | 63.96 | 916,719 | +0.35(+0.56%) |
May 11, 2017 | 63.42 | 63.60 | 63.10 | 63.60 | 878,612 | +0.08(+0.12%) |
May 10, 2017 | 63.47 | 63.66 | 63.21 | 63.53 | 881,544 | +0.04(+0.06%) |
May 09, 2017 | 63.98 | 63.98 | 63.35 | 63.49 | 755,806 | -0.58(-0.91%) |
May 08, 2017 | 64.13 | 64.21 | 63.53 | 64.07 | 682,082 | +0.03(+0.05%) |
May 05, 2017 | 64.03 | 64.40 | 63.72 | 64.04 | 1,022,386 | +0.32(+0.50%) |
May 04, 2017 | 63.47 | 63.82 | 63.26 | 63.72 | 966,020 | +0.07(+0.11%) |
May 03, 2017 | 63.68 | 64.01 | 63.35 | 63.66 | 1,278,873 | -0.26(-0.40%) |
May 02, 2017 | 64.12 | 64.13 | 63.41 | 63.91 | 882,658 | +0.48(+0.76%) |
May 01, 2017 | 64.22 | 64.29 | 63.24 | 63.43 | 1,608,766 | -0.78(-1.21%) |
Apr 28, 2017 | 64.83 | 64.94 | 63.93 | 64.21 | 1,702,660 | -0.76(-1.17%) |
Apr 27, 2017 | 64.42 | 65.16 | 64.42 | 64.97 | 908,403 | +0.38(+0.59%) |
Apr 26, 2017 | 64.52 | 64.87 | 64.33 | 64.59 | 958,683 | -0.08(-0.13%) |
Apr 25, 2017 | 64.28 | 64.71 | 63.94 | 64.67 | 1,309,357 | +0.13(+0.21%) |
Apr 24, 2017 | 64.30 | 64.56 | 63.79 | 64.54 | 1,178,888 | +0.26(+0.41%) |
Apr 21, 2017 | 63.85 | 64.34 | 63.85 | 64.27 | 1,251,396 | +0.38(+0.60%) |
Apr 20, 2017 | 64.11 | 64.06 | 63.29 | 63.89 | 1,988,382 | -0.22(-0.34%) |
Apr 19, 2017 | 64.51 | 64.59 | 63.77 | 64.11 | 1,162,718 | -0.43(-0.66%) |
Apr 18, 2017 | 64.26 | 64.59 | 64.18 | 64.54 | 1,225,424 | +0.33(+0.51%) |
Apr 17, 2017 | 64.02 | 64.25 | 63.85 | 64.21 | 1,070,183 | +0.38(+0.60%) |
Apr 13, 2017 | 63.94 | 64.05 | 63.11 | 63.82 | 921,810 | -0.10(-0.16%) |
Apr 12, 2017 | 63.50 | 64.03 | 63.17 | 63.93 | 1,183,491 | +0.43(+0.68%) |
Apr 11, 2017 | 63.17 | 63.76 | 63.04 | 63.50 | 876,253 | +0.01(+0.01%) |
Apr 10, 2017 | 63.16 | 63.59 | 62.89 | 63.49 | 921,886 | +0.39(+0.62%) |
Apr 07, 2017 | 63.40 | 63.66 | 62.98 | 63.10 | 1,452,678 | -0.16(-0.26%) |
Apr 06, 2017 | 62.71 | 63.40 | 62.44 | 63.26 | 1,201,341 | +0.34(+0.55%) |
Apr 05, 2017 | 62.71 | 63.02 | 62.47 | 62.92 | 1,010,468 | +0.21(+0.33%) |
Apr 04, 2017 | 62.38 | 62.90 | 62.23 | 62.71 | 653,589 | +0.17(+0.28%) |