Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 63.95 | 64.71 | 63.62 | 63.67 | 486,630 | -0.28(-0.44%) |
Jun 29, 2017 | 66.74 | 66.74 | 62.34 | 63.95 | 590,746 | -3.12(-4.65%) |
Jun 28, 2017 | 66.51 | 67.17 | 65.37 | 67.07 | 922,100 | +1.09(+1.65%) |
Jun 27, 2017 | 68.40 | 68.40 | 65.89 | 65.99 | 602,234 | -2.84(-4.12%) |
Jun 26, 2017 | 70.34 | 70.53 | 67.93 | 68.82 | 541,811 | -0.66(-0.95%) |
Jun 23, 2017 | 68.49 | 69.70 | 68.40 | 69.49 | 2,308,190 | +1.14(+1.66%) |
Jun 22, 2017 | 69.20 | 69.53 | 67.97 | 68.35 | 368,158 | -0.85(-1.23%) |
Jun 21, 2017 | 69.01 | 69.82 | 68.68 | 69.20 | 312,752 | +0.38(+0.55%) |
Jun 20, 2017 | 70.10 | 71.19 | 68.59 | 68.82 | 406,196 | -1.32(-1.89%) |
Jun 19, 2017 | 69.82 | 70.81 | 69.25 | 70.15 | 427,351 | +0.99(+1.44%) |
Jun 16, 2017 | 68.97 | 70.41 | 67.93 | 69.16 | 788,985 | -0.05(-0.07%) |
Jun 15, 2017 | 70.48 | 70.81 | 68.87 | 69.20 | 842,611 | -2.84(-3.94%) |
Jun 14, 2017 | 73.74 | 74.03 | 70.72 | 72.04 | 621,823 | -1.66(-2.25%) |
Jun 13, 2017 | 73.55 | 74.93 | 72.51 | 73.70 | 669,397 | +1.23(+1.70%) |
Jun 12, 2017 | 76.23 | 76.35 | 70.67 | 72.47 | 1,839,390 | -4.82(-6.24%) |
Jun 09, 2017 | 83.11 | 83.63 | 76.26 | 77.29 | 856,221 | -5.44(-6.58%) |
Jun 08, 2017 | 81.26 | 82.90 | 80.79 | 82.73 | 409,481 | +1.84(+2.28%) |
Jun 07, 2017 | 80.51 | 81.40 | 80.25 | 80.89 | 342,585 | +0.76(+0.94%) |
Jun 06, 2017 | 79.28 | 80.98 | 78.90 | 80.13 | 525,412 | +0.38(+0.47%) |
Jun 05, 2017 | 79.23 | 80.18 | 78.99 | 79.75 | 553,266 | +0.33(+0.42%) |
Jun 02, 2017 | 78.05 | 80.41 | 77.95 | 79.42 | 593,669 | +1.51(+1.94%) |
Jun 01, 2017 | 77.48 | 78.00 | 76.82 | 77.91 | 463,398 | +0.57(+0.73%) |
May 31, 2017 | 77.34 | 78.19 | 76.79 | 77.34 | 760,768 | +0.52(+0.68%) |
May 30, 2017 | 75.92 | 76.91 | 75.02 | 76.82 | 498,455 | +0.76(+0.99%) |
May 26, 2017 | 75.26 | 76.16 | 74.83 | 76.06 | 471,492 | +0.52(+0.69%) |
May 25, 2017 | 75.92 | 76.11 | 75.02 | 75.54 | 397,814 | -0.05(-0.06%) |
May 24, 2017 | 76.01 | 76.16 | 74.97 | 75.59 | 270,848 | -0.02(-0.03%) |
May 23, 2017 | 75.66 | 75.95 | 74.39 | 75.61 | 274,785 | +0.00(+0.00%) |
May 22, 2017 | 74.67 | 75.66 | 74.31 | 75.61 | 423,032 | +1.18(+1.59%) |
May 19, 2017 | 75.38 | 76.18 | 74.29 | 74.43 | 432,104 | -0.42(-0.57%) |
May 18, 2017 | 73.63 | 75.14 | 72.40 | 74.86 | 371,847 | +1.09(+1.47%) |
May 17, 2017 | 76.27 | 76.60 | 73.77 | 73.77 | 602,033 | -3.78(-4.87%) |
May 16, 2017 | 77.08 | 77.55 | 76.04 | 77.55 | 472,951 | +0.66(+0.86%) |
May 15, 2017 | 76.18 | 77.55 | 76.18 | 76.89 | 498,854 | +1.09(+1.43%) |
May 12, 2017 | 75.90 | 76.23 | 75.05 | 75.80 | 291,621 | -0.19(-0.25%) |
May 11, 2017 | 75.94 | 76.27 | 75.28 | 75.99 | 389,600 | +0.05(+0.06%) |
May 10, 2017 | 75.52 | 76.08 | 75.05 | 75.94 | 495,938 | +0.71(+0.94%) |
May 09, 2017 | 75.09 | 75.80 | 74.67 | 75.23 | 442,456 | +0.14(+0.19%) |
May 08, 2017 | 76.79 | 76.79 | 74.53 | 75.09 | 489,983 | -0.28(-0.38%) |
May 05, 2017 | 76.27 | 76.46 | 74.48 | 75.38 | 527,196 | -0.61(-0.81%) |
May 04, 2017 | 76.08 | 76.93 | 75.49 | 75.99 | 582,633 | +0.19(+0.25%) |
May 03, 2017 | 75.52 | 75.94 | 74.62 | 75.80 | 621,486 | +0.28(+0.38%) |
May 02, 2017 | 75.47 | 75.66 | 73.96 | 75.52 | 486,539 | +0.00(+0.00%) |
May 01, 2017 | 74.48 | 75.56 | 73.49 | 75.52 | 615,890 | +1.65(+2.24%) |
Apr 28, 2017 | 75.05 | 75.38 | 73.82 | 73.87 | 608,025 | -1.09(-1.45%) |
Apr 27, 2017 | 75.99 | 76.46 | 73.44 | 74.95 | 969,847 | +3.82(+5.37%) |
Apr 26, 2017 | 70.47 | 71.22 | 69.15 | 71.13 | 572,581 | +0.90(+1.28%) |
Apr 25, 2017 | 69.57 | 70.47 | 68.77 | 70.23 | 478,484 | +1.18(+1.71%) |
Apr 24, 2017 | 68.49 | 69.38 | 68.34 | 69.05 | 440,607 | +2.03(+3.03%) |
Apr 21, 2017 | 66.27 | 67.16 | 65.98 | 67.02 | 609,204 | +0.47(+0.71%) |
Apr 20, 2017 | 65.28 | 66.64 | 65.13 | 66.55 | 501,514 | +1.79(+2.77%) |
Apr 19, 2017 | 63.34 | 64.90 | 63.09 | 64.76 | 527,363 | +2.12(+3.39%) |
Apr 18, 2017 | 62.16 | 62.73 | 61.41 | 62.63 | 251,084 | +0.14(+0.23%) |
Apr 17, 2017 | 61.50 | 62.49 | 61.41 | 62.49 | 349,560 | +1.27(+2.08%) |
Apr 13, 2017 | 61.83 | 62.96 | 61.12 | 61.22 | 432,900 | -0.99(-1.59%) |
Apr 12, 2017 | 62.87 | 63.43 | 62.11 | 62.21 | 374,456 | -0.99(-1.57%) |
Apr 11, 2017 | 63.72 | 63.95 | 62.35 | 63.20 | 550,998 | -0.85(-1.33%) |
Apr 10, 2017 | 64.47 | 64.66 | 63.72 | 64.05 | 236,268 | -0.42(-0.66%) |
Apr 07, 2017 | 63.53 | 64.52 | 63.43 | 64.47 | 322,365 | +0.71(+1.11%) |
Apr 06, 2017 | 63.20 | 64.10 | 62.49 | 63.77 | 328,500 | +0.57(+0.90%) |
Apr 05, 2017 | 64.43 | 64.71 | 63.15 | 63.20 | 482,060 | -1.13(-1.76%) |
Apr 04, 2017 | 63.67 | 64.61 | 63.30 | 64.33 | 298,875 | +0.19(+0.29%) |