Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.00 | 65.20 | 62.88 | 64.08 | 4,783 | +0.08(+0.12%) |
Jun 29, 2017 | 64.04 | 64.04 | 63.60 | 64.00 | 6,798 | +0.00(+0.00%) |
Jun 28, 2017 | 65.32 | 65.32 | 63.60 | 64.00 | 4,306 | -0.28(-0.44%) |
Jun 27, 2017 | 65.86 | 65.86 | 64.20 | 64.28 | 7,037 | -0.88(-1.35%) |
Jun 26, 2017 | 65.04 | 66.16 | 65.04 | 65.16 | 2,637 | +0.16(+0.25%) |
Jun 23, 2017 | 64.00 | 66.20 | 63.80 | 65.00 | 10,831 | +0.92(+1.44%) |
Jun 22, 2017 | 64.00 | 64.52 | 64.00 | 64.08 | 3,515 | +0.08(+0.12%) |
Jun 21, 2017 | 64.00 | 66.40 | 63.76 | 64.00 | 5,678 | +0.80(+1.27%) |
Jun 20, 2017 | 64.00 | 65.21 | 63.20 | 63.20 | 5,819 | -1.08(-1.68%) |
Jun 19, 2017 | 63.60 | 64.52 | 63.60 | 64.28 | 4,108 | +1.40(+2.23%) |
Jun 16, 2017 | 64.04 | 64.08 | 62.88 | 62.88 | 2,309 | -1.08(-1.69%) |
Jun 15, 2017 | 64.24 | 64.24 | 62.84 | 63.96 | 5,836 | -0.28(-0.44%) |
Jun 14, 2017 | 65.28 | 65.28 | 64.00 | 64.24 | 5,352 | -1.60(-2.43%) |
Jun 13, 2017 | 66.40 | 67.20 | 63.64 | 65.84 | 2,703 | -0.48(-0.72%) |
Jun 12, 2017 | 64.00 | 67.20 | 62.24 | 66.32 | 15,797 | +4.08(+6.56%) |
Jun 09, 2017 | 64.80 | 65.48 | 62.20 | 62.24 | 5,866 | -2.16(-3.35%) |
Jun 08, 2017 | 66.32 | 67.20 | 64.40 | 64.40 | 9,227 | +0.16(+0.25%) |
Jun 07, 2017 | 64.04 | 65.49 | 64.04 | 64.24 | 6,487 | +0.16(+0.25%) |
Jun 06, 2017 | 67.36 | 67.36 | 64.08 | 64.08 | 2,417 | -3.16(-4.70%) |
Jun 05, 2017 | 64.64 | 67.36 | 64.64 | 67.24 | 1,404 | +2.59(+4.00%) |
Jun 02, 2017 | 66.84 | 68.00 | 64.60 | 64.65 | 9,981 | -2.11(-3.15%) |
Jun 01, 2017 | 66.48 | 68.40 | 66.00 | 66.76 | 3,340 | +0.28(+0.42%) |
May 31, 2017 | 67.16 | 67.96 | 66.16 | 66.48 | 2,672 | -0.92(-1.36%) |
May 30, 2017 | 67.72 | 68.72 | 67.04 | 67.40 | 3,574 | -0.56(-0.82%) |
May 26, 2017 | 67.10 | 68.40 | 67.08 | 67.96 | 2,176 | +1.96(+2.97%) |
May 25, 2017 | 68.96 | 69.88 | 66.00 | 66.00 | 7,380 | -3.00(-4.35%) |
May 24, 2017 | 70.92 | 70.92 | 68.87 | 69.00 | 2,133 | -0.96(-1.37%) |
May 23, 2017 | 68.52 | 70.00 | 68.12 | 69.96 | 4,318 | +1.76(+2.58%) |
May 22, 2017 | 71.84 | 74.40 | 68.08 | 68.20 | 18,773 | -2.40(-3.40%) |
May 19, 2017 | 72.00 | 73.76 | 68.00 | 70.60 | 7,490 | -0.48(-0.68%) |
May 18, 2017 | 72.40 | 72.40 | 70.52 | 71.08 | 3,406 | -1.48(-2.04%) |
May 17, 2017 | 70.88 | 74.80 | 70.88 | 72.56 | 7,241 | +1.52(+2.14%) |
May 16, 2017 | 72.00 | 72.00 | 69.88 | 71.04 | 4,496 | -0.80(-1.11%) |
May 15, 2017 | 68.80 | 72.00 | 68.21 | 71.84 | 4,981 | +2.40(+3.46%) |
May 12, 2017 | 67.55 | 69.88 | 67.55 | 69.44 | 2,568 | +0.12(+0.17%) |
May 11, 2017 | 68.20 | 69.96 | 66.52 | 69.32 | 4,255 | +1.04(+1.52%) |
May 10, 2017 | 68.00 | 71.14 | 67.20 | 68.28 | 7,017 | +0.48(+0.71%) |
May 09, 2017 | 66.56 | 68.00 | 65.96 | 67.80 | 7,071 | +2.64(+4.05%) |
May 08, 2017 | 64.68 | 67.76 | 64.40 | 65.16 | 5,284 | +1.16(+1.81%) |
May 05, 2017 | 65.28 | 66.66 | 64.00 | 64.00 | 9,780 | -1.64(-2.50%) |
May 04, 2017 | 66.24 | 66.72 | 64.88 | 65.64 | 6,923 | +0.52(+0.80%) |
May 03, 2017 | 66.92 | 68.12 | 64.72 | 65.12 | 7,971 | -2.72(-4.01%) |
May 02, 2017 | 66.76 | 68.36 | 65.48 | 67.84 | 7,891 | +2.36(+3.60%) |
May 01, 2017 | 64.64 | 66.64 | 64.64 | 65.48 | 4,121 | +0.08(+0.12%) |
Apr 28, 2017 | 68.56 | 68.56 | 64.92 | 65.40 | 8,887 | -2.28(-3.37%) |
Apr 27, 2017 | 68.20 | 69.76 | 67.40 | 67.68 | 8,640 | -0.32(-0.47%) |
Apr 26, 2017 | 71.11 | 71.28 | 66.86 | 68.00 | 13,381 | -2.08(-2.97%) |
Apr 25, 2017 | 70.24 | 72.72 | 69.20 | 70.08 | 5,657 | +1.24(+1.80%) |
Apr 24, 2017 | 70.96 | 71.48 | 68.80 | 68.84 | 28,235 | -0.12(-0.17%) |
Apr 21, 2017 | 69.21 | 70.32 | 68.84 | 68.96 | 4,395 | +0.24(+0.35%) |
Apr 20, 2017 | 69.00 | 72.72 | 68.25 | 68.72 | 12,008 | -0.44(-0.64%) |
Apr 19, 2017 | 69.48 | 72.33 | 68.24 | 69.16 | 20,341 | +0.92(+1.35%) |
Apr 18, 2017 | 71.67 | 71.67 | 68.08 | 68.24 | 21,916 | -4.16(-5.75%) |
Apr 17, 2017 | 72.36 | 73.96 | 72.04 | 72.40 | 3,269 | +0.04(+0.06%) |
Apr 13, 2017 | 72.00 | 73.80 | 71.80 | 72.36 | 12,737 | +0.12(+0.17%) |
Apr 12, 2017 | 73.52 | 74.72 | 71.20 | 72.24 | 17,269 | +0.64(+0.89%) |
Apr 11, 2017 | 77.92 | 79.48 | 71.44 | 71.60 | 38,381 | -5.36(-6.96%) |
Apr 10, 2017 | 80.00 | 81.25 | 76.80 | 76.96 | 33,336 | -3.76(-4.66%) |
Apr 07, 2017 | 79.16 | 83.20 | 77.36 | 80.72 | 15,503 | +1.04(+1.31%) |
Apr 06, 2017 | 80.16 | 82.68 | 79.68 | 79.68 | 23,678 | -2.00(-2.45%) |
Apr 05, 2017 | 84.00 | 89.44 | 80.89 | 81.68 | 64,702 | -3.80(-4.45%) |
Apr 04, 2017 | 78.52 | 87.04 | 78.52 | 85.48 | 22,715 | +6.96(+8.86%) |