Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.21 | 65.29 | 64.11 | 64.76 | 1,671,574 | +0.70(+1.09%) |
Jun 29, 2017 | 64.81 | 64.93 | 63.60 | 64.06 | 880,785 | -0.66(-1.02%) |
Jun 28, 2017 | 64.50 | 65.15 | 64.12 | 64.72 | 932,358 | +0.60(+0.94%) |
Jun 27, 2017 | 64.46 | 64.88 | 64.06 | 64.12 | 1,005,212 | -0.33(-0.51%) |
Jun 26, 2017 | 63.86 | 64.89 | 63.77 | 64.45 | 1,149,985 | -0.44(-0.68%) |
Jun 23, 2017 | 65.19 | 65.44 | 64.78 | 64.89 | 2,131,162 | -0.18(-0.28%) |
Jun 22, 2017 | 64.29 | 65.25 | 63.93 | 65.07 | 1,972,666 | +0.78(+1.21%) |
Jun 21, 2017 | 65.16 | 65.40 | 63.91 | 64.29 | 1,464,664 | -0.79(-1.21%) |
Jun 20, 2017 | 65.87 | 65.88 | 64.82 | 65.08 | 1,233,060 | -0.97(-1.47%) |
Jun 19, 2017 | 66.01 | 66.26 | 65.86 | 66.05 | 970,171 | -0.12(-0.18%) |
Jun 16, 2017 | 65.75 | 66.22 | 65.02 | 66.17 | 1,774,123 | +0.61(+0.93%) |
Jun 15, 2017 | 66.01 | 66.08 | 65.05 | 65.56 | 786,437 | -0.41(-0.62%) |
Jun 14, 2017 | 65.87 | 66.16 | 65.41 | 65.97 | 1,045,885 | +0.36(+0.55%) |
Jun 13, 2017 | 65.18 | 66.14 | 64.91 | 65.61 | 1,024,445 | +0.39(+0.60%) |
Jun 12, 2017 | 64.59 | 65.91 | 64.59 | 65.22 | 1,529,793 | +0.75(+1.16%) |
Jun 09, 2017 | 63.50 | 64.54 | 63.46 | 64.47 | 1,038,664 | +0.86(+1.35%) |
Jun 08, 2017 | 64.25 | 63.00 | 63.61 | 1,872,662 | -0.44(-0.69%) | |
Jun 07, 2017 | 65.17 | 65.25 | 63.95 | 64.05 | 2,455,514 | -1.43(-2.18%) |
Jun 06, 2017 | 65.59 | 65.64 | 64.81 | 65.48 | 810,194 | -0.21(-0.32%) |
Jun 05, 2017 | 66.29 | 66.64 | 65.43 | 65.69 | 970,768 | -0.74(-1.11%) |
Jun 02, 2017 | 67.50 | 67.50 | 66.26 | 66.43 | 1,393,932 | -0.99(-1.47%) |
Jun 01, 2017 | 66.23 | 67.58 | 66.10 | 67.42 | 1,318,226 | +1.16(+1.75%) |
May 31, 2017 | 65.33 | 66.32 | 65.13 | 66.26 | 1,768,254 | +1.06(+1.63%) |
May 30, 2017 | 64.46 | 65.31 | 64.36 | 65.20 | 1,403,065 | +0.45(+0.69%) |
May 26, 2017 | 66.44 | 66.78 | 64.31 | 64.75 | 2,171,571 | -1.52(-2.29%) |
May 25, 2017 | 64.77 | 67.04 | 64.77 | 66.27 | 2,150,649 | +1.50(+2.32%) |
May 24, 2017 | 64.99 | 65.05 | 64.53 | 64.77 | 1,262,295 | -0.11(-0.17%) |
May 23, 2017 | 64.61 | 65.03 | 64.45 | 64.88 | 1,282,367 | +0.18(+0.28%) |
May 22, 2017 | 64.64 | 65.02 | 64.42 | 64.70 | 1,505,663 | +0.13(+0.20%) |
May 19, 2017 | 64.11 | 65.02 | 63.85 | 64.57 | 1,566,625 | +0.47(+0.73%) |
May 18, 2017 | 64.10 | 64.45 | 63.44 | 64.10 | 1,593,596 | +0.15(+0.23%) |
May 17, 2017 | 62.09 | 64.18 | 61.48 | 63.95 | 3,119,104 | +1.86(+3.00%) |
May 16, 2017 | 65.90 | 65.90 | 61.70 | 62.09 | 4,902,029 | -3.94(-5.97%) |
May 15, 2017 | 66.62 | 66.90 | 65.89 | 66.03 | 1,260,063 | -0.61(-0.92%) |
May 12, 2017 | 66.75 | 66.89 | 66.50 | 66.64 | 911,557 | -0.24(-0.36%) |
May 11, 2017 | 66.41 | 67.01 | 66.21 | 66.88 | 1,012,756 | +0.34(+0.51%) |
May 10, 2017 | 65.74 | 66.77 | 65.74 | 66.54 | 1,330,910 | +0.67(+1.02%) |
May 09, 2017 | 65.46 | 66.05 | 65.19 | 65.87 | 1,179,287 | +0.48(+0.73%) |
May 08, 2017 | 65.53 | 65.92 | 65.20 | 65.39 | 1,307,101 | -0.06(-0.09%) |
May 05, 2017 | 65.40 | 65.65 | 64.69 | 65.45 | 1,974,895 | +0.21(+0.32%) |
May 04, 2017 | 66.50 | 66.70 | 64.81 | 65.24 | 2,337,052 | -1.21(-1.82%) |
May 03, 2017 | 69.00 | 69.44 | 66.10 | 66.45 | 3,226,139 | -3.64(-5.19%) |
May 02, 2017 | 69.30 | 70.16 | 68.96 | 70.09 | 1,953,285 | +1.01(+1.46%) |
May 01, 2017 | 69.02 | 69.38 | 68.67 | 69.08 | 1,481,610 | +0.07(+0.10%) |
Apr 28, 2017 | 68.74 | 69.02 | 68.24 | 69.01 | 950,633 | +0.19(+0.28%) |
Apr 27, 2017 | 68.38 | 69.02 | 68.38 | 68.82 | 926,633 | +0.34(+0.50%) |
Apr 26, 2017 | 68.66 | 69.22 | 68.30 | 68.48 | 1,813,922 | -0.02(-0.03%) |
Apr 25, 2017 | 68.50 | 68.65 | 67.92 | 68.50 | 858,986 | +0.23(+0.34%) |
Apr 24, 2017 | 68.43 | 68.68 | 68.05 | 68.27 | 878,714 | +0.53(+0.78%) |
Apr 21, 2017 | 68.27 | 68.49 | 67.59 | 67.74 | 975,679 | -0.69(-1.01%) |
Apr 20, 2017 | 67.89 | 68.51 | 67.53 | 68.43 | 1,042,521 | +0.66(+0.97%) |
Apr 19, 2017 | 67.88 | 68.24 | 67.38 | 67.77 | 781,452 | +0.05(+0.07%) |
Apr 18, 2017 | 67.85 | 68.09 | 67.48 | 67.72 | 640,823 | -0.62(-0.91%) |
Apr 17, 2017 | 67.84 | 68.34 | 67.44 | 68.34 | 827,202 | +0.56(+0.83%) |
Apr 13, 2017 | 68.24 | 68.24 | 67.66 | 67.78 | 548,082 | -0.32(-0.47%) |
Apr 12, 2017 | 67.65 | 68.34 | 67.51 | 68.10 | 688,276 | -0.21(-0.31%) |
Apr 11, 2017 | 68.03 | 68.35 | 67.74 | 68.31 | 561,841 | +0.04(+0.06%) |
Apr 10, 2017 | 67.32 | 68.86 | 67.23 | 68.27 | 1,241,272 | +1.23(+1.83%) |
Apr 07, 2017 | 67.55 | 67.55 | 66.99 | 67.04 | 796,154 | -0.72(-1.06%) |
Apr 06, 2017 | 67.39 | 67.79 | 67.09 | 67.76 | 659,045 | +0.41(+0.61%) |
Apr 05, 2017 | 67.32 | 68.28 | 67.19 | 67.35 | 798,786 | +0.17(+0.25%) |
Apr 04, 2017 | 67.58 | 67.58 | 66.83 | 67.18 | 911,940 | -0.46(-0.68%) |