Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 62.60 | 63.64 | 61.53 | 62.13 | 1,351,000 | -0.23(-0.37%) |
Jun 29, 2017 | 63.24 | 63.57 | 60.10 | 62.36 | 1,366,572 | -1.09(-1.72%) |
Jun 28, 2017 | 63.91 | 63.92 | 62.06 | 63.45 | 1,949,877 | -0.28(-0.44%) |
Jun 27, 2017 | 66.23 | 66.46 | 63.52 | 63.73 | 1,018,150 | -2.78(-4.18%) |
Jun 26, 2017 | 67.57 | 67.98 | 65.27 | 66.51 | 1,071,638 | -0.24(-0.36%) |
Jun 23, 2017 | 68.26 | 66.75 | 7,343,221 | -0.04(-0.06%) | ||
Jun 22, 2017 | 66.99 | 67.17 | 65.35 | 66.79 | 778,493 | -0.09(-0.13%) |
Jun 21, 2017 | 65.87 | 66.95 | 65.74 | 66.88 | 726,796 | +1.15(+1.75%) |
Jun 20, 2017 | 67.78 | 68.15 | 65.65 | 65.73 | 785,282 | -2.21(-3.25%) |
Jun 19, 2017 | 66.87 | 68.00 | 66.52 | 67.94 | 1,097,920 | +1.87(+2.83%) |
Jun 16, 2017 | 66.31 | 67.53 | 65.63 | 66.07 | 874,507 | -0.55(-0.83%) |
Jun 15, 2017 | 66.07 | 67.12 | 65.02 | 66.62 | 881,114 | -0.74(-1.10%) |
Jun 14, 2017 | 68.13 | 68.67 | 66.23 | 67.36 | 760,842 | -0.63(-0.93%) |
Jun 13, 2017 | 69.26 | 70.10 | 67.09 | 67.99 | 880,896 | -0.60(-0.87%) |
Jun 12, 2017 | 68.98 | 68.98 | 64.77 | 68.59 | 1,392,987 | -1.38(-1.97%) |
Jun 09, 2017 | 74.16 | 74.53 | 68.52 | 69.97 | 1,287,181 | -3.32(-4.53%) |
Jun 08, 2017 | 72.75 | 73.34 | 72.02 | 73.29 | 508,877 | +0.80(+1.10%) |
Jun 07, 2017 | 72.88 | 73.50 | 71.92 | 72.49 | 688,135 | +0.18(+0.25%) |
Jun 06, 2017 | 70.66 | 73.30 | 70.25 | 72.31 | 824,688 | +1.27(+1.79%) |
Jun 05, 2017 | 71.81 | 72.15 | 70.13 | 71.04 | 804,303 | -0.86(-1.20%) |
Jun 02, 2017 | 72.90 | 73.04 | 71.70 | 71.90 | 697,124 | -0.65(-0.90%) |
Jun 01, 2017 | 73.40 | 73.48 | 70.98 | 72.55 | 1,184,588 | -0.42(-0.58%) |
May 31, 2017 | 74.69 | 74.69 | 72.43 | 72.97 | 535,091 | -1.10(-1.49%) |
May 30, 2017 | 74.50 | 74.99 | 73.78 | 74.07 | 360,464 | -0.14(-0.19%) |
May 26, 2017 | 74.60 | 74.60 | 72.91 | 74.21 | 455,316 | +0.23(+0.31%) |
May 25, 2017 | 74.52 | 75.50 | 73.92 | 73.98 | 642,684 | +0.02(+0.03%) |
May 24, 2017 | 74.23 | 74.23 | 73.03 | 73.96 | 545,670 | +0.37(+0.50%) |
May 23, 2017 | 73.06 | 74.01 | 71.98 | 73.59 | 722,835 | +1.01(+1.39%) |
May 22, 2017 | 72.51 | 72.68 | 71.65 | 72.58 | 409,957 | +1.19(+1.67%) |
May 19, 2017 | 71.94 | 72.95 | 71.27 | 71.39 | 698,465 | -0.14(-0.20%) |
May 18, 2017 | 69.93 | 71.88 | 68.90 | 71.53 | 806,049 | +1.38(+1.97%) |
May 17, 2017 | 74.98 | 74.98 | 70.09 | 70.15 | 1,128,906 | -5.33(-7.06%) |
May 16, 2017 | 72.87 | 76.26 | 72.40 | 75.48 | 1,416,020 | +3.00(+4.14%) |
May 15, 2017 | 71.91 | 73.19 | 71.69 | 72.48 | 1,172,562 | +0.95(+1.33%) |
May 12, 2017 | 73.01 | 73.43 | 71.31 | 71.53 | 618,200 | -1.50(-2.05%) |
May 11, 2017 | 72.34 | 74.22 | 72.34 | 73.03 | 848,093 | +0.54(+0.74%) |
May 10, 2017 | 71.39 | 72.72 | 70.90 | 72.49 | 1,800,278 | +1.94(+2.75%) |
May 09, 2017 | 69.71 | 70.72 | 69.50 | 70.55 | 607,420 | +0.97(+1.39%) |
May 08, 2017 | 70.51 | 71.00 | 69.36 | 69.58 | 816,690 | -0.88(-1.25%) |
May 05, 2017 | 70.95 | 70.99 | 69.82 | 70.46 | 477,964 | -0.27(-0.38%) |
May 04, 2017 | 69.93 | 71.15 | 69.75 | 70.73 | 741,456 | +0.98(+1.41%) |
May 03, 2017 | 68.90 | 69.77 | 67.96 | 69.75 | 877,899 | +0.70(+1.01%) |
May 02, 2017 | 69.01 | 69.62 | 67.99 | 69.05 | 764,636 | +0.07(+0.10%) |
May 01, 2017 | 68.90 | 69.33 | 67.42 | 68.98 | 1,118,079 | +0.13(+0.19%) |
Apr 28, 2017 | 73.83 | 73.99 | 68.55 | 68.85 | 1,484,141 | -4.59(-6.25%) |
Apr 27, 2017 | 72.90 | 74.00 | 67.79 | 73.44 | 2,502,982 | +2.51(+3.54%) |
Apr 26, 2017 | 71.48 | 72.05 | 70.39 | 70.93 | 1,160,390 | -0.31(-0.44%) |
Apr 25, 2017 | 71.56 | 72.11 | 71.00 | 71.24 | 887,700 | +0.23(+0.32%) |
Apr 24, 2017 | 70.49 | 71.28 | 69.78 | 71.01 | 623,406 | +1.78(+2.57%) |
Apr 21, 2017 | 69.54 | 69.91 | 68.84 | 69.23 | 538,743 | -0.38(-0.55%) |
Apr 20, 2017 | 68.68 | 69.75 | 68.13 | 69.61 | 687,509 | +1.49(+2.19%) |
Apr 19, 2017 | 69.01 | 69.92 | 67.99 | 68.12 | 770,737 | -0.50(-0.73%) |
Apr 18, 2017 | 68.03 | 68.70 | 67.23 | 68.62 | 398,186 | +0.15(+0.22%) |
Apr 17, 2017 | 67.54 | 68.54 | 67.29 | 68.47 | 664,245 | +1.21(+1.80%) |
Apr 13, 2017 | 67.55 | 69.55 | 67.14 | 67.26 | 810,441 | -0.58(-0.85%) |
Apr 12, 2017 | 69.46 | 69.72 | 67.52 | 67.84 | 526,262 | -1.87(-2.68%) |
Apr 11, 2017 | 69.80 | 69.80 | 68.44 | 69.71 | 375,887 | -0.52(-0.74%) |
Apr 10, 2017 | 70.24 | 71.14 | 69.96 | 70.23 | 411,789 | -0.15(-0.21%) |
Apr 07, 2017 | 69.56 | 70.98 | 69.45 | 70.38 | 398,796 | +0.81(+1.16%) |
Apr 06, 2017 | 68.86 | 69.92 | 68.01 | 69.57 | 671,713 | +0.69(+1.00%) |
Apr 05, 2017 | 70.51 | 70.83 | 68.55 | 68.88 | 1,079,161 | -1.50(-2.13%) |
Apr 04, 2017 | 70.65 | 72.02 | 70.14 | 70.38 | 595,112 | -0.53(-0.75%) |