Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.40 | 64.62 | 64.00 | 64.10 | 69,962 | -0.10(-0.16%) |
Jun 29, 2017 | 64.65 | 64.65 | 63.25 | 64.20 | 65,045 | -0.30(-0.47%) |
Jun 28, 2017 | 64.10 | 64.50 | 63.65 | 64.50 | 53,628 | +0.75(+1.18%) |
Jun 27, 2017 | 64.20 | 64.65 | 63.60 | 63.75 | 45,894 | -0.60(-0.93%) |
Jun 26, 2017 | 64.80 | 64.90 | 63.70 | 64.35 | 64,806 | -0.20(-0.31%) |
Jun 23, 2017 | 63.60 | 64.80 | 63.50 | 64.55 | 145,415 | +1.05(+1.65%) |
Jun 22, 2017 | 63.50 | 63.80 | 62.95 | 63.50 | 93,388 | -0.15(-0.24%) |
Jun 21, 2017 | 63.80 | 64.55 | 63.55 | 63.65 | 60,018 | -0.10(-0.16%) |
Jun 20, 2017 | 64.75 | 64.85 | 63.65 | 63.75 | 49,090 | -1.25(-1.92%) |
Jun 19, 2017 | 65.10 | 65.33 | 64.45 | 65.00 | 75,451 | -0.05(-0.08%) |
Jun 16, 2017 | 64.70 | 65.05 | 64.08 | 65.05 | 149,437 | -0.05(-0.08%) |
Jun 15, 2017 | 64.75 | 65.25 | 64.40 | 65.10 | 57,356 | -0.15(-0.23%) |
Jun 14, 2017 | 64.95 | 65.40 | 64.75 | 65.25 | 37,343 | +0.20(+0.31%) |
Jun 13, 2017 | 65.20 | 65.30 | 64.60 | 65.05 | 75,849 | +0.00(+0.00%) |
Jun 12, 2017 | 65.65 | 66.90 | 64.55 | 65.05 | 113,485 | -0.60(-0.91%) |
Jun 09, 2017 | 65.15 | 65.85 | 64.80 | 65.65 | 93,261 | +0.60(+0.92%) |
Jun 08, 2017 | 65.00 | 65.50 | 64.45 | 65.05 | 71,644 | +0.10(+0.15%) |
Jun 07, 2017 | 64.80 | 65.35 | 64.10 | 64.95 | 57,458 | +0.00(+0.00%) |
Jun 06, 2017 | 64.25 | 65.25 | 64.20 | 64.95 | 89,298 | +0.50(+0.78%) |
Jun 05, 2017 | 64.90 | 65.15 | 64.30 | 64.45 | 112,344 | -0.90(-1.38%) |
Jun 02, 2017 | 65.05 | 65.80 | 64.70 | 65.35 | 134,197 | +0.35(+0.54%) |
Jun 01, 2017 | 64.30 | 65.20 | 64.12 | 65.00 | 99,042 | +0.60(+0.93%) |
May 31, 2017 | 64.50 | 64.50 | 63.35 | 64.40 | 108,393 | -0.05(-0.08%) |
May 30, 2017 | 64.20 | 64.50 | 63.98 | 64.45 | 66,794 | +0.10(+0.16%) |
May 26, 2017 | 64.10 | 64.60 | 63.65 | 64.35 | 81,593 | +0.10(+0.16%) |
May 25, 2017 | 64.50 | 64.50 | 64.00 | 64.25 | 70,487 | +0.00(+0.00%) |
May 24, 2017 | 64.25 | 64.50 | 64.05 | 64.25 | 53,120 | +0.05(+0.08%) |
May 23, 2017 | 64.40 | 64.50 | 63.50 | 64.20 | 142,336 | -0.05(-0.08%) |
May 22, 2017 | 64.05 | 64.55 | 63.90 | 64.25 | 69,694 | +0.20(+0.31%) |
May 19, 2017 | 64.40 | 64.80 | 63.90 | 64.05 | 156,049 | +0.05(+0.08%) |
May 18, 2017 | 64.35 | 64.90 | 63.90 | 64.00 | 126,138 | -0.45(-0.70%) |
May 17, 2017 | 64.85 | 65.40 | 64.30 | 64.45 | 200,712 | -0.45(-0.69%) |
May 16, 2017 | 64.30 | 64.97 | 63.85 | 64.90 | 163,714 | +0.85(+1.33%) |
May 15, 2017 | 64.05 | 64.50 | 63.80 | 64.05 | 156,089 | +0.25(+0.39%) |
May 12, 2017 | 64.35 | 64.90 | 63.80 | 63.80 | 145,918 | -0.90(-1.39%) |
May 11, 2017 | 65.25 | 65.25 | 64.05 | 64.70 | 123,815 | -0.75(-1.15%) |
May 10, 2017 | 63.90 | 65.50 | 63.55 | 65.45 | 227,448 | +1.80(+2.83%) |
May 09, 2017 | 63.40 | 64.00 | 62.75 | 63.65 | 118,372 | +0.30(+0.47%) |
May 08, 2017 | 63.40 | 63.95 | 63.20 | 63.35 | 128,964 | +0.00(+0.00%) |
May 05, 2017 | 61.65 | 63.40 | 61.50 | 63.35 | 208,406 | +2.00(+3.26%) |
May 04, 2017 | 59.80 | 63.55 | 59.70 | 61.35 | 749,440 | +1.85(+3.11%) |
May 03, 2017 | 55.95 | 59.65 | 55.50 | 59.50 | 672,638 | +3.10(+5.50%) |
May 02, 2017 | 55.80 | 56.90 | 55.40 | 56.40 | 298,414 | +0.55(+0.98%) |
May 01, 2017 | 56.90 | 57.15 | 55.00 | 55.85 | 761,073 | -1.00(-1.76%) |
Apr 28, 2017 | 56.65 | 57.20 | 56.10 | 56.85 | 202,048 | +0.35(+0.62%) |
Apr 27, 2017 | 56.00 | 56.65 | 52.55 | 56.50 | 1,397,457 | +0.60(+1.07%) |
Apr 26, 2017 | 58.70 | 58.85 | 54.50 | 55.90 | 470,830 | -2.65(-4.53%) |
Apr 25, 2017 | 55.65 | 59.20 | 55.65 | 58.55 | 487,589 | +3.30(+5.97%) |
Apr 24, 2017 | 56.90 | 57.15 | 55.05 | 55.25 | 238,796 | -1.25(-2.21%) |
Apr 21, 2017 | 56.85 | 57.15 | 56.40 | 56.50 | 60,054 | -0.30(-0.53%) |
Apr 20, 2017 | 56.35 | 56.90 | 55.80 | 56.80 | 68,040 | +0.75(+1.34%) |
Apr 19, 2017 | 56.15 | 56.20 | 55.70 | 56.05 | 72,287 | +0.25(+0.45%) |
Apr 18, 2017 | 55.25 | 56.00 | 55.05 | 55.80 | 66,645 | +0.05(+0.09%) |
Apr 17, 2017 | 54.30 | 55.80 | 54.30 | 55.75 | 74,459 | +1.50(+2.76%) |
Apr 13, 2017 | 56.00 | 56.00 | 53.35 | 54.25 | 164,958 | -1.70(-3.04%) |
Apr 12, 2017 | 57.15 | 57.15 | 55.85 | 55.95 | 75,316 | -1.10(-1.93%) |
Apr 11, 2017 | 56.75 | 57.45 | 56.25 | 57.05 | 53,652 | +0.25(+0.44%) |
Apr 10, 2017 | 56.50 | 57.20 | 56.40 | 56.80 | 53,399 | +0.25(+0.44%) |
Apr 07, 2017 | 56.65 | 56.80 | 56.05 | 56.55 | 74,958 | -0.10(-0.18%) |
Apr 06, 2017 | 55.80 | 56.65 | 55.70 | 56.65 | 72,929 | +0.90(+1.61%) |
Apr 05, 2017 | 56.65 | 57.15 | 55.65 | 55.75 | 81,912 | -0.85(-1.50%) |
Apr 04, 2017 | 57.10 | 57.20 | 56.10 | 56.60 | 84,185 | -0.50(-0.88%) |