Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.52 | 64.74 | 63.69 | 63.88 | 891,794 | -0.57(-0.89%) |
Jun 29, 2017 | 64.35 | 64.79 | 64.17 | 64.45 | 908,163 | -0.38(-0.59%) |
Jun 28, 2017 | 65.88 | 66.01 | 64.81 | 64.83 | 603,187 | -0.65(-0.99%) |
Jun 27, 2017 | 66.05 | 66.32 | 65.27 | 65.48 | 548,586 | -0.94(-1.42%) |
Jun 26, 2017 | 66.23 | 66.78 | 66.04 | 66.43 | 547,226 | +0.22(+0.33%) |
Jun 23, 2017 | 66.45 | 66.65 | 66.05 | 66.21 | 572,548 | -0.25(-0.37%) |
Jun 22, 2017 | 66.93 | 67.14 | 66.44 | 66.45 | 503,210 | -0.45(-0.67%) |
Jun 21, 2017 | 67.76 | 67.82 | 66.83 | 66.90 | 555,163 | -0.87(-1.28%) |
Jun 20, 2017 | 67.50 | 67.95 | 67.24 | 67.77 | 653,934 | +0.32(+0.48%) |
Jun 19, 2017 | 67.84 | 67.84 | 67.15 | 67.45 | 588,887 | -0.45(-0.66%) |
Jun 16, 2017 | 66.86 | 67.92 | 66.81 | 67.89 | 1,652,349 | +1.16(+1.74%) |
Jun 15, 2017 | 65.95 | 66.88 | 65.95 | 66.73 | 689,397 | +0.51(+0.76%) |
Jun 14, 2017 | 66.56 | 66.84 | 65.91 | 66.23 | 732,180 | +0.12(+0.19%) |
Jun 13, 2017 | 65.75 | 66.34 | 65.55 | 66.10 | 750,767 | +0.22(+0.33%) |
Jun 12, 2017 | 65.63 | 66.04 | 65.09 | 65.88 | 1,642,656 | +1.01(+1.56%) |
Jun 09, 2017 | 64.42 | 65.01 | 64.24 | 64.87 | 887,263 | +0.16(+0.25%) |
Jun 08, 2017 | 64.93 | 63.97 | 64.71 | 1,137,092 | -0.19(-0.29%) | |
Jun 07, 2017 | 64.24 | 64.98 | 64.01 | 64.90 | 842,516 | +0.80(+1.25%) |
Jun 06, 2017 | 64.45 | 64.55 | 64.07 | 64.10 | 1,217,351 | -0.29(-0.45%) |
Jun 05, 2017 | 64.81 | 64.82 | 64.19 | 64.39 | 754,462 | -0.45(-0.70%) |
Jun 02, 2017 | 65.13 | 65.13 | 64.45 | 64.84 | 748,747 | +0.01(+0.01%) |
Jun 01, 2017 | 64.42 | 64.83 | 63.90 | 64.83 | 877,623 | +0.40(+0.62%) |
May 31, 2017 | 64.00 | 64.66 | 64.00 | 64.44 | 1,130,036 | +0.50(+0.78%) |
May 30, 2017 | 63.93 | 64.27 | 63.78 | 63.93 | 1,194,052 | -0.18(-0.28%) |
May 26, 2017 | 64.21 | 64.44 | 63.97 | 64.11 | 819,494 | +0.01(+0.01%) |
May 25, 2017 | 63.73 | 64.21 | 63.33 | 64.10 | 1,046,462 | +0.43(+0.67%) |
May 24, 2017 | 62.45 | 64.05 | 62.40 | 63.68 | 1,312,091 | +1.25(+2.00%) |
May 23, 2017 | 61.91 | 62.51 | 61.86 | 62.43 | 867,072 | +0.62(+1.01%) |
May 22, 2017 | 61.70 | 62.05 | 61.48 | 61.81 | 800,438 | -0.10(-0.17%) |
May 19, 2017 | 61.36 | 62.17 | 61.08 | 61.91 | 3,511,749 | +0.51(+0.83%) |
May 18, 2017 | 61.59 | 61.81 | 60.96 | 61.40 | 1,061,216 | -0.06(-0.09%) |
May 17, 2017 | 61.53 | 61.91 | 61.28 | 61.46 | 770,686 | -0.08(-0.12%) |
May 16, 2017 | 61.90 | 62.05 | 61.46 | 61.53 | 1,216,709 | -0.49(-0.79%) |
May 15, 2017 | 61.70 | 62.27 | 61.53 | 62.03 | 934,460 | +0.51(+0.83%) |
May 12, 2017 | 61.88 | 62.02 | 61.36 | 61.52 | 803,176 | -0.36(-0.58%) |
May 11, 2017 | 61.50 | 61.88 | 61.24 | 61.88 | 1,063,285 | +0.36(+0.58%) |
May 10, 2017 | 61.88 | 61.99 | 61.46 | 61.52 | 947,832 | -0.38(-0.61%) |
May 09, 2017 | 62.55 | 62.55 | 61.66 | 61.89 | 1,126,912 | -0.75(-1.19%) |
May 08, 2017 | 62.43 | 62.69 | 61.95 | 62.64 | 1,219,396 | +0.34(+0.55%) |
May 05, 2017 | 61.56 | 62.35 | 61.51 | 62.30 | 1,442,468 | +0.96(+1.57%) |
May 04, 2017 | 61.03 | 61.71 | 60.92 | 61.34 | 1,988,092 | +0.04(+0.06%) |
May 03, 2017 | 61.83 | 61.87 | 61.14 | 61.30 | 1,113,283 | -0.67(-1.08%) |
May 02, 2017 | 61.88 | 62.27 | 61.74 | 61.97 | 811,653 | +0.14(+0.23%) |
May 01, 2017 | 62.75 | 63.06 | 61.44 | 61.83 | 1,332,901 | -0.82(-1.31%) |
Apr 28, 2017 | 63.49 | 63.51 | 62.39 | 62.65 | 1,497,043 | -0.88(-1.38%) |
Apr 27, 2017 | 63.26 | 64.12 | 63.23 | 63.53 | 1,376,810 | +0.26(+0.42%) |
Apr 26, 2017 | 63.11 | 63.75 | 63.05 | 63.26 | 1,222,064 | +0.10(+0.16%) |
Apr 25, 2017 | 62.82 | 63.29 | 62.56 | 63.16 | 1,133,073 | +0.09(+0.15%) |
Apr 24, 2017 | 62.61 | 63.07 | 62.21 | 63.07 | 1,016,571 | +0.45(+0.72%) |
Apr 21, 2017 | 62.35 | 62.96 | 62.35 | 62.61 | 927,574 | +0.22(+0.35%) |
Apr 20, 2017 | 62.93 | 62.85 | 62.09 | 62.39 | 1,174,529 | -0.54(-0.86%) |
Apr 19, 2017 | 62.90 | 63.13 | 62.68 | 62.93 | 936,670 | -0.09(-0.13%) |
Apr 18, 2017 | 62.66 | 63.07 | 62.39 | 63.02 | 846,801 | +0.38(+0.60%) |
Apr 17, 2017 | 62.36 | 62.69 | 62.24 | 62.64 | 697,116 | +0.47(+0.76%) |
Apr 13, 2017 | 62.54 | 62.59 | 61.72 | 62.17 | 1,138,338 | -0.40(-0.63%) |
Apr 12, 2017 | 61.62 | 62.57 | 61.40 | 62.56 | 1,626,150 | +0.87(+1.41%) |
Apr 11, 2017 | 61.82 | 61.88 | 61.51 | 61.70 | 788,785 | -0.21(-0.34%) |
Apr 10, 2017 | 61.85 | 62.04 | 61.54 | 61.90 | 696,843 | +0.11(+0.18%) |
Apr 07, 2017 | 62.69 | 62.85 | 61.71 | 61.79 | 2,171,161 | -0.85(-1.36%) |
Apr 06, 2017 | 62.95 | 63.00 | 62.52 | 62.64 | 886,470 | -0.43(-0.67%) |
Apr 05, 2017 | 62.49 | 63.20 | 62.28 | 63.07 | 2,671,663 | +0.60(+0.95%) |
Apr 04, 2017 | 62.22 | 62.85 | 61.97 | 62.47 | 1,405,863 | +0.26(+0.43%) |