Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 67.35 | 67.90 | 66.75 | 67.20 | 331,480 | -0.15(-0.22%) |
Jun 29, 2017 | 68.15 | 68.25 | 66.50 | 67.35 | 424,010 | -0.55(-0.81%) |
Jun 28, 2017 | 66.55 | 68.15 | 66.20 | 67.90 | 365,504 | +1.50(+2.26%) |
Jun 27, 2017 | 66.65 | 66.75 | 66.00 | 66.40 | 339,329 | -0.15(-0.23%) |
Jun 26, 2017 | 67.90 | 68.40 | 66.45 | 66.55 | 520,937 | -1.55(-2.28%) |
Jun 23, 2017 | 68.15 | 68.70 | 67.55 | 68.10 | 405,987 | -0.05(-0.07%) |
Jun 22, 2017 | 69.10 | 69.55 | 68.00 | 68.15 | 355,323 | -1.20(-1.73%) |
Jun 21, 2017 | 70.25 | 70.65 | 69.35 | 69.35 | 323,663 | -0.85(-1.21%) |
Jun 20, 2017 | 70.25 | 71.35 | 69.70 | 70.20 | 2,121,152 | +0.75(+1.08%) |
Jun 19, 2017 | 71.15 | 71.80 | 68.80 | 69.45 | 480,004 | -2.20(-3.07%) |
Jun 16, 2017 | 70.75 | 72.05 | 70.35 | 71.65 | 327,336 | +0.45(+0.63%) |
Jun 15, 2017 | 71.15 | 71.79 | 70.60 | 71.20 | 110,596 | -0.65(-0.90%) |
Jun 14, 2017 | 70.50 | 71.95 | 70.45 | 71.85 | 226,356 | +1.45(+2.06%) |
Jun 13, 2017 | 70.90 | 71.25 | 69.80 | 70.40 | 228,741 | -0.30(-0.42%) |
Jun 12, 2017 | 72.50 | 72.65 | 70.20 | 70.70 | 166,627 | -2.00(-2.75%) |
Jun 09, 2017 | 73.70 | 74.40 | 72.10 | 72.70 | 292,318 | -0.85(-1.16%) |
Jun 08, 2017 | 70.20 | 73.55 | 70.12 | 73.55 | 232,604 | +3.20(+4.55%) |
Jun 07, 2017 | 70.95 | 70.95 | 69.90 | 70.35 | 293,087 | -0.60(-0.85%) |
Jun 06, 2017 | 70.70 | 71.35 | 70.35 | 70.95 | 100,956 | -0.25(-0.35%) |
Jun 05, 2017 | 72.90 | 73.10 | 71.20 | 71.20 | 137,402 | -1.80(-2.47%) |
Jun 02, 2017 | 72.25 | 73.10 | 71.97 | 73.00 | 237,912 | +0.75(+1.04%) |
Jun 01, 2017 | 70.85 | 72.30 | 70.80 | 72.25 | 258,048 | +1.50(+2.12%) |
May 31, 2017 | 70.30 | 71.30 | 69.50 | 70.75 | 220,636 | +0.70(+1.00%) |
May 30, 2017 | 70.05 | 70.45 | 69.50 | 70.05 | 162,901 | -0.30(-0.43%) |
May 26, 2017 | 70.75 | 70.75 | 69.65 | 70.35 | 175,666 | -0.45(-0.64%) |
May 25, 2017 | 70.55 | 71.35 | 70.00 | 70.80 | 325,536 | +0.55(+0.78%) |
May 24, 2017 | 70.85 | 70.90 | 70.00 | 70.25 | 211,840 | -0.35(-0.50%) |
May 23, 2017 | 70.55 | 70.70 | 69.45 | 70.60 | 196,264 | +0.20(+0.28%) |
May 22, 2017 | 69.90 | 70.40 | 69.65 | 70.40 | 194,201 | +0.70(+1.00%) |
May 19, 2017 | 69.10 | 70.60 | 69.05 | 69.70 | 203,727 | +0.60(+0.87%) |
May 18, 2017 | 69.45 | 70.30 | 69.00 | 69.10 | 296,757 | -0.45(-0.65%) |
May 17, 2017 | 72.20 | 71.55 | 69.55 | 69.55 | 313,944 | -2.65(-3.67%) |
May 16, 2017 | 72.50 | 72.90 | 72.15 | 72.20 | 239,777 | -0.30(-0.41%) |
May 15, 2017 | 71.10 | 72.85 | 71.05 | 72.50 | 409,827 | +1.70(+2.40%) |
May 12, 2017 | 70.05 | 70.95 | 69.55 | 70.80 | 306,763 | +0.65(+0.93%) |
May 11, 2017 | 70.80 | 71.15 | 69.90 | 70.15 | 310,080 | -0.85(-1.20%) |
May 10, 2017 | 70.30 | 71.05 | 69.80 | 71.00 | 252,731 | +0.75(+1.07%) |
May 09, 2017 | 70.40 | 70.70 | 69.70 | 70.25 | 266,600 | -0.10(-0.14%) |
May 08, 2017 | 72.30 | 72.30 | 69.60 | 70.35 | 540,145 | -1.95(-2.70%) |
May 05, 2017 | 74.95 | 76.55 | 71.10 | 72.30 | 613,446 | -1.20(-1.63%) |
May 04, 2017 | 74.40 | 74.55 | 72.65 | 73.50 | 211,414 | -0.75(-1.01%) |
May 03, 2017 | 74.15 | 74.50 | 73.47 | 74.25 | 222,062 | -0.30(-0.40%) |
May 02, 2017 | 74.45 | 74.90 | 73.80 | 74.55 | 345,155 | +0.25(+0.34%) |
May 01, 2017 | 73.85 | 74.45 | 73.15 | 74.30 | 182,941 | +0.50(+0.68%) |
Apr 28, 2017 | 74.05 | 74.50 | 73.50 | 73.80 | 197,935 | -0.20(-0.27%) |
Apr 27, 2017 | 74.15 | 75.20 | 73.95 | 74.00 | 234,367 | -0.20(-0.27%) |
Apr 26, 2017 | 73.60 | 74.50 | 73.35 | 74.20 | 218,441 | +0.45(+0.61%) |
Apr 25, 2017 | 73.95 | 74.55 | 73.40 | 73.75 | 206,512 | +0.20(+0.27%) |
Apr 24, 2017 | 73.55 | 74.44 | 73.30 | 73.55 | 272,159 | +0.55(+0.75%) |
Apr 21, 2017 | 72.85 | 73.35 | 72.60 | 73.00 | 298,952 | +0.15(+0.21%) |
Apr 20, 2017 | 72.65 | 73.15 | 72.20 | 72.85 | 218,646 | +0.40(+0.55%) |
Apr 19, 2017 | 72.15 | 72.90 | 72.05 | 72.45 | 153,230 | +0.65(+0.91%) |
Apr 18, 2017 | 71.60 | 72.15 | 71.10 | 71.80 | 111,114 | -0.05(-0.07%) |
Apr 17, 2017 | 71.00 | 71.90 | 70.70 | 71.85 | 200,906 | +1.00(+1.41%) |
Apr 13, 2017 | 71.15 | 71.75 | 70.10 | 70.85 | 411,863 | -0.55(-0.77%) |
Apr 12, 2017 | 72.00 | 72.45 | 71.28 | 71.40 | 141,741 | -0.50(-0.70%) |
Apr 11, 2017 | 71.40 | 72.10 | 71.05 | 71.90 | 359,377 | +0.45(+0.63%) |
Apr 10, 2017 | 71.80 | 72.40 | 71.40 | 71.45 | 143,283 | -0.20(-0.28%) |
Apr 07, 2017 | 70.15 | 72.25 | 70.15 | 71.65 | 334,334 | +1.00(+1.42%) |
Apr 06, 2017 | 70.25 | 70.90 | 70.10 | 70.65 | 177,426 | +0.40(+0.57%) |
Apr 05, 2017 | 69.75 | 71.15 | 69.10 | 70.25 | 312,056 | +0.90(+1.30%) |
Apr 04, 2017 | 70.45 | 70.95 | 69.30 | 69.35 | 171,534 | -1.30(-1.84%) |