Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 66.33 | 66.57 | 66.21 | 66.25 | 153,904 | +0.32(+0.49%) |
Jun 29, 2017 | 66.28 | 66.40 | 65.74 | 65.93 | 252,064 | -0.82(-1.22%) |
Jun 28, 2017 | 66.51 | 66.97 | 66.51 | 66.74 | 252,773 | +0.32(+0.49%) |
Jun 27, 2017 | 66.74 | 66.79 | 66.40 | 66.42 | 217,952 | -0.27(-0.41%) |
Jun 26, 2017 | 66.68 | 66.85 | 66.56 | 66.69 | 102,171 | +0.10(+0.15%) |
Jun 23, 2017 | 66.51 | 66.81 | 66.35 | 66.59 | 144,175 | +0.28(+0.42%) |
Jun 22, 2017 | 66.52 | 66.63 | 66.23 | 66.31 | 221,275 | +0.08(+0.12%) |
Jun 21, 2017 | 66.28 | 66.46 | 65.97 | 66.23 | 89,836 | +0.20(+0.30%) |
Jun 20, 2017 | 66.31 | 66.32 | 65.44 | 66.04 | 135,561 | -0.63(-0.95%) |
Jun 19, 2017 | 66.53 | 66.73 | 66.29 | 66.67 | 195,024 | +0.28(+0.42%) |
Jun 16, 2017 | 66.30 | 66.46 | 66.02 | 66.39 | 287,932 | +0.14(+0.21%) |
Jun 15, 2017 | 66.03 | 66.29 | 65.81 | 66.25 | 240,228 | -0.17(-0.25%) |
Jun 14, 2017 | 66.74 | 66.88 | 66.32 | 66.42 | 148,279 | +0.04(+0.06%) |
Jun 13, 2017 | 65.98 | 66.45 | 65.98 | 66.38 | 187,697 | +0.76(+1.16%) |
Jun 12, 2017 | 65.52 | 65.64 | 65.37 | 65.62 | 220,641 | +0.19(+0.29%) |
Jun 09, 2017 | 65.63 | 65.85 | 65.08 | 65.42 | 183,374 | -0.51(-0.77%) |
Jun 08, 2017 | 65.72 | 66.03 | 65.65 | 65.93 | 219,002 | +0.22(+0.33%) |
Jun 07, 2017 | 65.81 | 65.85 | 65.48 | 65.72 | 208,737 | -0.22(-0.33%) |
Jun 06, 2017 | 65.93 | 66.03 | 65.63 | 65.93 | 117,772 | +0.30(+0.46%) |
Jun 05, 2017 | 65.71 | 65.73 | 65.50 | 65.63 | 81,226 | -0.25(-0.38%) |
Jun 02, 2017 | 65.73 | 65.91 | 65.70 | 65.88 | 148,997 | +0.31(+0.47%) |
Jun 01, 2017 | 65.29 | 65.64 | 65.05 | 65.58 | 157,676 | +0.28(+0.42%) |
May 31, 2017 | 65.54 | 65.55 | 65.25 | 65.30 | 159,617 | -0.50(-0.76%) |
May 30, 2017 | 65.66 | 65.86 | 65.52 | 65.80 | 126,673 | -0.03(-0.05%) |
May 26, 2017 | 65.83 | 65.88 | 65.73 | 65.83 | 159,371 | +0.12(+0.18%) |
May 25, 2017 | 65.58 | 65.84 | 65.47 | 65.72 | 346,054 | +0.25(+0.38%) |
May 24, 2017 | 65.48 | 65.52 | 65.26 | 65.47 | 202,496 | +0.24(+0.37%) |
May 23, 2017 | 65.29 | 65.42 | 65.16 | 65.22 | 144,254 | +0.12(+0.18%) |
May 22, 2017 | 65.10 | 65.21 | 65.00 | 65.11 | 90,528 | +0.19(+0.30%) |
May 19, 2017 | 64.58 | 65.09 | 64.52 | 64.92 | 186,268 | +0.68(+1.07%) |
May 18, 2017 | 64.26 | 64.59 | 63.77 | 64.23 | 300,047 | +0.08(+0.13%) |
May 17, 2017 | 64.55 | 64.55 | 63.92 | 64.15 | 264,619 | -0.18(-0.29%) |
May 16, 2017 | 64.53 | 64.53 | 64.17 | 64.33 | 194,312 | +0.18(+0.29%) |
May 15, 2017 | 63.96 | 64.23 | 63.96 | 64.15 | 132,246 | +0.06(+0.09%) |
May 12, 2017 | 63.95 | 64.16 | 63.79 | 64.09 | 147,938 | -0.08(-0.12%) |
May 11, 2017 | 64.33 | 64.56 | 63.90 | 64.16 | 128,248 | -0.61(-0.94%) |
May 10, 2017 | 64.71 | 64.83 | 64.69 | 64.77 | 464,735 | +0.05(+0.08%) |
May 09, 2017 | 64.45 | 64.82 | 64.14 | 64.72 | 234,177 | -0.09(-0.14%) |
May 08, 2017 | 65.02 | 65.02 | 64.70 | 64.82 | 170,452 | -0.08(-0.13%) |
May 05, 2017 | 64.69 | 64.95 | 64.59 | 64.90 | 312,241 | +0.13(+0.19%) |
May 04, 2017 | 64.85 | 64.85 | 64.58 | 64.77 | 335,414 | +0.11(+0.17%) |
May 03, 2017 | 64.97 | 64.97 | 64.54 | 64.66 | 350,489 | -0.20(-0.31%) |
May 02, 2017 | 64.93 | 65.15 | 64.79 | 64.87 | 303,206 | -0.01(-0.01%) |
May 01, 2017 | 64.90 | 64.96 | 64.68 | 64.87 | 72,107 | +0.13(+0.19%) |
Apr 28, 2017 | 64.80 | 64.82 | 64.65 | 64.75 | 201,827 | +0.10(+0.15%) |
Apr 27, 2017 | 64.79 | 64.89 | 64.56 | 64.65 | 80,244 | -0.28(-0.42%) |
Apr 26, 2017 | 65.12 | 65.15 | 64.84 | 64.92 | 149,251 | -0.08(-0.12%) |
Apr 25, 2017 | 64.99 | 65.28 | 64.93 | 65.00 | 93,277 | -0.02(-0.03%) |
Apr 24, 2017 | 65.08 | 65.27 | 64.75 | 65.02 | 383,293 | -0.23(-0.35%) |
Apr 21, 2017 | 65.17 | 65.39 | 65.03 | 65.24 | 201,334 | +0.13(+0.19%) |
Apr 20, 2017 | 64.92 | 65.15 | 64.85 | 65.12 | 118,109 | +0.37(+0.57%) |
Apr 19, 2017 | 65.10 | 65.14 | 64.51 | 64.75 | 275,631 | -0.74(-1.14%) |
Apr 18, 2017 | 65.68 | 65.74 | 65.32 | 65.49 | 116,536 | -0.49(-0.75%) |
Apr 17, 2017 | 65.73 | 66.05 | 65.68 | 65.98 | 90,532 | +0.29(+0.44%) |
Apr 13, 2017 | 65.79 | 66.10 | 65.59 | 65.69 | 196,855 | -0.12(-0.18%) |
Apr 12, 2017 | 65.73 | 65.81 | 65.36 | 65.81 | 176,005 | +0.28(+0.43%) |
Apr 11, 2017 | 65.32 | 65.55 | 65.11 | 65.53 | 143,921 | +0.43(+0.65%) |
Apr 10, 2017 | 65.13 | 65.26 | 64.95 | 65.10 | 142,508 | -0.16(-0.24%) |
Apr 07, 2017 | 65.04 | 65.34 | 64.82 | 65.26 | 190,873 | +0.60(+0.93%) |
Apr 06, 2017 | 64.95 | 64.95 | 64.51 | 64.66 | 149,353 | -0.25(-0.39%) |
Apr 05, 2017 | 65.22 | 65.41 | 64.89 | 64.91 | 245,170 | -0.55(-0.84%) |
Apr 04, 2017 | 65.53 | 65.55 | 65.21 | 65.46 | 410,030 | +0.00(+0.00%) |