Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.67 | 64.91 | 64.53 | 64.65 | 1,657,551 | +0.29(+0.45%) |
Jun 29, 2017 | 64.77 | 64.95 | 63.97 | 64.36 | 2,587,973 | -0.44(-0.68%) |
Jun 28, 2017 | 64.81 | 65.35 | 64.73 | 64.80 | 1,463,552 | +0.36(+0.56%) |
Jun 27, 2017 | 64.54 | 64.81 | 64.43 | 64.43 | 1,173,167 | -0.31(-0.48%) |
Jun 26, 2017 | 64.87 | 65.04 | 64.63 | 64.74 | 1,400,080 | +0.03(+0.04%) |
Jun 23, 2017 | 64.58 | 64.86 | 64.51 | 64.72 | 1,871,264 | +0.06(+0.10%) |
Jun 22, 2017 | 64.64 | 64.83 | 64.36 | 64.66 | 1,206,743 | -0.04(-0.05%) |
Jun 21, 2017 | 65.02 | 65.25 | 64.44 | 64.69 | 2,913,878 | -0.33(-0.50%) |
Jun 20, 2017 | 65.28 | 65.61 | 65.01 | 65.02 | 1,447,019 | -0.36(-0.55%) |
Jun 19, 2017 | 65.39 | 65.68 | 65.14 | 65.38 | 2,546,755 | +0.04(+0.05%) |
Jun 16, 2017 | 65.40 | 65.64 | 65.17 | 65.34 | 2,951,857 | +0.08(+0.12%) |
Jun 15, 2017 | 64.47 | 65.37 | 64.47 | 65.26 | 2,863,075 | +0.56(+0.86%) |
Jun 14, 2017 | 64.89 | 65.11 | 64.58 | 64.71 | 1,693,510 | +0.04(+0.07%) |
Jun 13, 2017 | 64.23 | 64.88 | 64.13 | 64.66 | 1,624,763 | +0.43(+0.67%) |
Jun 12, 2017 | 64.03 | 64.34 | 63.90 | 64.23 | 2,225,609 | +0.20(+0.32%) |
Jun 09, 2017 | 63.87 | 64.14 | 63.67 | 64.03 | 2,297,657 | +0.10(+0.15%) |
Jun 08, 2017 | 64.80 | 63.73 | 63.93 | 2,533,172 | -0.70(-1.08%) | |
Jun 07, 2017 | 64.51 | 64.78 | 64.44 | 64.63 | 1,853,747 | +0.30(+0.47%) |
Jun 06, 2017 | 64.81 | 64.92 | 64.18 | 64.32 | 2,025,685 | -0.44(-0.68%) |
Jun 05, 2017 | 64.87 | 65.28 | 64.61 | 64.76 | 1,739,177 | -0.30(-0.46%) |
Jun 02, 2017 | 64.59 | 65.21 | 64.48 | 65.06 | 2,119,949 | +0.69(+1.08%) |
Jun 01, 2017 | 63.93 | 64.40 | 63.72 | 64.37 | 1,860,184 | +0.48(+0.75%) |
May 31, 2017 | 63.22 | 63.96 | 63.19 | 63.89 | 2,698,173 | +0.67(+1.07%) |
May 30, 2017 | 62.90 | 63.31 | 62.76 | 63.21 | 1,558,735 | +0.26(+0.42%) |
May 26, 2017 | 62.54 | 63.02 | 62.46 | 62.95 | 1,228,825 | +0.24(+0.38%) |
May 25, 2017 | 62.64 | 62.86 | 62.51 | 62.71 | 1,474,541 | +0.17(+0.27%) |
May 24, 2017 | 62.48 | 62.62 | 62.30 | 62.55 | 1,736,556 | +0.32(+0.51%) |
May 23, 2017 | 62.33 | 62.65 | 61.97 | 62.23 | 1,829,703 | +0.04(+0.07%) |
May 22, 2017 | 61.93 | 62.29 | 61.88 | 62.19 | 2,676,791 | +0.41(+0.67%) |
May 19, 2017 | 62.11 | 62.20 | 61.41 | 61.77 | 3,733,998 | -0.40(-0.65%) |
May 18, 2017 | 61.91 | 62.38 | 61.56 | 62.18 | 2,551,502 | +0.20(+0.33%) |
May 17, 2017 | 62.43 | 62.41 | 61.93 | 61.98 | 1,877,011 | -0.46(-0.73%) |
May 16, 2017 | 63.25 | 63.33 | 62.35 | 62.43 | 2,166,103 | -0.81(-1.27%) |
May 15, 2017 | 62.96 | 63.33 | 62.72 | 63.24 | 1,523,242 | +0.18(+0.29%) |
May 12, 2017 | 63.76 | 63.76 | 62.98 | 63.05 | 1,396,704 | -0.52(-0.81%) |
May 11, 2017 | 63.83 | 63.89 | 63.44 | 63.57 | 1,630,993 | -0.47(-0.74%) |
May 10, 2017 | 63.64 | 64.18 | 63.55 | 64.04 | 1,663,738 | +0.29(+0.45%) |
May 09, 2017 | 64.06 | 64.06 | 63.55 | 63.76 | 1,502,428 | -0.44(-0.68%) |
May 08, 2017 | 64.35 | 64.51 | 64.06 | 64.19 | 1,381,438 | -0.11(-0.18%) |
May 05, 2017 | 63.99 | 64.34 | 63.90 | 64.31 | 1,031,673 | +0.39(+0.60%) |
May 04, 2017 | 64.01 | 64.08 | 63.64 | 63.92 | 1,560,477 | +0.06(+0.10%) |
May 03, 2017 | 63.82 | 63.92 | 63.53 | 63.86 | 1,542,464 | +0.02(+0.03%) |
May 02, 2017 | 64.15 | 64.22 | 63.58 | 63.84 | 1,433,788 | -0.13(-0.21%) |
May 01, 2017 | 64.04 | 64.06 | 63.32 | 63.97 | 1,964,074 | +0.20(+0.32%) |
Apr 28, 2017 | 63.77 | 64.05 | 63.58 | 63.77 | 1,713,046 | -0.05(-0.08%) |
Apr 27, 2017 | 63.83 | 64.51 | 63.62 | 63.83 | 1,898,363 | +0.47(+0.75%) |
Apr 26, 2017 | 64.91 | 65.08 | 63.23 | 63.35 | 3,325,819 | -1.69(-2.60%) |
Apr 25, 2017 | 65.02 | 65.35 | 64.95 | 65.04 | 1,843,798 | +0.11(+0.18%) |
Apr 24, 2017 | 64.68 | 65.02 | 64.60 | 64.93 | 1,606,656 | +0.63(+0.98%) |
Apr 21, 2017 | 63.88 | 64.46 | 63.83 | 64.30 | 1,547,687 | +0.47(+0.74%) |
Apr 20, 2017 | 63.85 | 63.94 | 63.70 | 63.83 | 1,299,106 | +0.11(+0.18%) |
Apr 19, 2017 | 63.62 | 63.83 | 63.52 | 63.71 | 1,632,445 | +0.23(+0.36%) |
Apr 18, 2017 | 63.57 | 63.29 | 63.48 | 1,508,870 | -0.04(-0.07%) | |
Apr 17, 2017 | 63.28 | 63.71 | 63.28 | 63.53 | 1,416,404 | +0.42(+0.67%) |
Apr 13, 2017 | 63.19 | 63.43 | 63.01 | 63.11 | 2,199,694 | -0.25(-0.39%) |
Apr 12, 2017 | 63.71 | 63.81 | 63.22 | 63.35 | 1,770,647 | -0.50(-0.78%) |
Apr 11, 2017 | 63.86 | 63.94 | 63.54 | 63.85 | 1,383,318 | -0.02(-0.03%) |
Apr 10, 2017 | 64.06 | 64.18 | 63.76 | 63.87 | 1,400,226 | -0.28(-0.44%) |
Apr 07, 2017 | 64.13 | 64.42 | 64.01 | 64.15 | 1,340,996 | +0.11(+0.16%) |
Apr 06, 2017 | 64.10 | 64.19 | 63.74 | 64.04 | 1,434,648 | -0.16(-0.25%) |
Apr 05, 2017 | 63.77 | 64.61 | 63.77 | 64.20 | 1,779,405 | +0.65(+1.02%) |
Apr 04, 2017 | 63.68 | 63.90 | 63.47 | 63.55 | 2,643,486 | -0.05(-0.08%) |