Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 66.78 | 67.34 | 65.83 | 66.20 | 478,751 | -0.34(-0.51%) |
Jun 29, 2017 | 67.71 | 67.79 | 66.31 | 66.54 | 428,548 | -1.18(-1.74%) |
Jun 28, 2017 | 67.43 | 67.91 | 66.94 | 67.72 | 303,250 | +0.79(+1.18%) |
Jun 27, 2017 | 66.75 | 67.09 | 66.60 | 66.93 | 409,269 | +0.18(+0.27%) |
Jun 26, 2017 | 66.99 | 67.19 | 66.11 | 66.75 | 269,081 | +0.02(+0.03%) |
Jun 23, 2017 | 66.86 | 66.73 | 2,024,641 | +0.73(+1.11%) | ||
Jun 22, 2017 | 65.83 | 66.10 | 65.58 | 66.00 | 419,745 | +0.13(+0.20%) |
Jun 21, 2017 | 66.83 | 67.05 | 65.75 | 65.87 | 483,116 | -0.89(-1.33%) |
Jun 20, 2017 | 67.88 | 68.55 | 66.76 | 66.76 | 555,771 | -1.20(-1.77%) |
Jun 19, 2017 | 67.95 | 68.28 | 67.26 | 67.96 | 430,641 | +0.35(+0.52%) |
Jun 16, 2017 | 67.11 | 67.78 | 67.11 | 67.61 | 648,726 | -0.21(-0.31%) |
Jun 15, 2017 | 68.20 | 68.93 | 67.11 | 67.82 | 818,656 | -1.05(-1.52%) |
Jun 14, 2017 | 69.75 | 69.87 | 68.51 | 68.87 | 744,242 | -0.65(-0.93%) |
Jun 13, 2017 | 69.95 | 70.63 | 68.63 | 69.52 | 1,640,675 | -2.11(-2.95%) |
Jun 12, 2017 | 71.89 | 72.14 | 71.08 | 71.63 | 465,540 | -0.43(-0.60%) |
Jun 09, 2017 | 72.34 | 72.62 | 71.46 | 72.06 | 651,187 | -0.34(-0.47%) |
Jun 08, 2017 | 71.87 | 72.59 | 71.59 | 72.40 | 349,891 | +0.54(+0.75%) |
Jun 07, 2017 | 71.70 | 72.00 | 71.15 | 71.86 | 560,549 | +0.14(+0.20%) |
Jun 06, 2017 | 71.39 | 72.00 | 71.39 | 71.72 | 410,232 | +0.28(+0.39%) |
Jun 05, 2017 | 70.91 | 71.95 | 70.68 | 71.44 | 704,616 | +0.14(+0.20%) |
Jun 02, 2017 | 69.08 | 71.88 | 68.01 | 71.30 | 1,639,777 | +3.75(+5.55%) |
Jun 01, 2017 | 65.64 | 67.57 | 65.47 | 67.55 | 451,429 | +2.30(+3.52%) |
May 31, 2017 | 65.69 | 65.72 | 64.40 | 65.25 | 512,063 | -0.45(-0.68%) |
May 30, 2017 | 65.80 | 66.48 | 65.27 | 65.70 | 298,540 | -0.48(-0.73%) |
May 26, 2017 | 66.65 | 67.23 | 66.03 | 66.18 | 579,528 | -0.71(-1.06%) |
May 25, 2017 | 66.00 | 67.05 | 65.30 | 66.89 | 492,204 | +1.14(+1.73%) |
May 24, 2017 | 66.84 | 66.84 | 63.35 | 65.75 | 1,392,625 | +3.11(+4.96%) |
May 23, 2017 | 64.13 | 64.83 | 62.54 | 62.64 | 811,925 | -1.21(-1.90%) |
May 22, 2017 | 64.25 | 64.75 | 63.80 | 63.85 | 669,232 | -0.30(-0.47%) |
May 19, 2017 | 63.37 | 64.70 | 63.37 | 64.15 | 294,598 | +0.82(+1.29%) |
May 18, 2017 | 64.19 | 64.19 | 63.03 | 63.33 | 272,140 | -0.99(-1.54%) |
May 17, 2017 | 64.51 | 64.74 | 63.59 | 64.32 | 276,148 | -0.85(-1.30%) |
May 16, 2017 | 65.73 | 65.73 | 65.09 | 65.17 | 215,805 | -0.24(-0.37%) |
May 15, 2017 | 64.34 | 65.69 | 64.34 | 65.41 | 292,693 | +1.16(+1.81%) |
May 12, 2017 | 64.84 | 64.84 | 64.18 | 64.25 | 214,272 | -0.73(-1.12%) |
May 11, 2017 | 65.00 | 65.72 | 64.61 | 64.98 | 142,039 | -0.29(-0.44%) |
May 10, 2017 | 64.99 | 65.50 | 64.82 | 65.27 | 275,898 | +0.13(+0.20%) |
May 09, 2017 | 65.64 | 65.64 | 64.95 | 65.14 | 182,915 | -0.41(-0.63%) |
May 08, 2017 | 65.31 | 65.81 | 65.22 | 65.55 | 329,227 | +0.06(+0.09%) |
May 05, 2017 | 64.93 | 65.54 | 64.54 | 65.49 | 223,328 | +0.80(+1.24%) |
May 04, 2017 | 64.17 | 64.80 | 64.00 | 64.69 | 226,808 | +0.64(+1.00%) |
May 03, 2017 | 64.04 | 64.31 | 63.61 | 64.05 | 242,785 | -0.33(-0.51%) |
May 02, 2017 | 64.27 | 64.55 | 63.81 | 64.38 | 222,978 | +0.08(+0.12%) |
May 01, 2017 | 64.00 | 64.67 | 63.72 | 64.30 | 206,892 | +0.27(+0.42%) |
Apr 28, 2017 | 65.29 | 65.29 | 63.96 | 64.03 | 644,731 | -1.23(-1.88%) |
Apr 27, 2017 | 65.42 | 65.98 | 65.24 | 65.26 | 215,348 | +0.01(+0.02%) |
Apr 26, 2017 | 65.36 | 66.07 | 65.01 | 65.25 | 341,859 | -0.27(-0.41%) |
Apr 25, 2017 | 64.61 | 65.72 | 64.61 | 65.52 | 277,369 | +1.16(+1.80%) |
Apr 24, 2017 | 63.92 | 64.39 | 63.27 | 64.36 | 202,988 | +1.24(+1.96%) |
Apr 21, 2017 | 63.60 | 63.76 | 63.04 | 63.12 | 181,173 | -0.49(-0.77%) |
Apr 20, 2017 | 62.80 | 63.76 | 62.58 | 63.61 | 252,061 | +1.02(+1.63%) |
Apr 19, 2017 | 62.69 | 63.27 | 62.55 | 62.59 | 281,564 | +0.20(+0.32%) |
Apr 18, 2017 | 62.27 | 62.48 | 61.98 | 62.39 | 175,385 | -0.25(-0.40%) |
Apr 17, 2017 | 61.91 | 62.68 | 61.85 | 62.64 | 201,877 | +0.73(+1.18%) |
Apr 13, 2017 | 62.52 | 62.91 | 61.88 | 61.91 | 237,834 | -0.62(-0.99%) |
Apr 12, 2017 | 63.30 | 63.51 | 62.47 | 62.53 | 209,651 | -0.85(-1.34%) |
Apr 11, 2017 | 63.08 | 63.49 | 62.89 | 63.38 | 217,465 | -0.01(-0.02%) |
Apr 10, 2017 | 63.28 | 63.75 | 62.95 | 63.39 | 193,953 | +0.11(+0.17%) |
Apr 07, 2017 | 63.01 | 63.63 | 63.01 | 63.28 | 194,653 | +0.01(+0.02%) |
Apr 06, 2017 | 62.30 | 63.56 | 62.30 | 63.27 | 478,621 | +0.94(+1.51%) |
Apr 05, 2017 | 63.31 | 63.56 | 62.30 | 62.33 | 253,983 | -0.84(-1.33%) |
Apr 04, 2017 | 62.97 | 63.58 | 62.72 | 63.17 | 256,381 | -0.04(-0.06%) |