Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 67.63 | 68.08 | 67.32 | 67.71 | 879,166 | +0.48(+0.71%) |
Jun 29, 2017 | 68.38 | 68.51 | 66.98 | 67.23 | 971,975 | -0.69(-1.02%) |
Jun 28, 2017 | 67.88 | 68.45 | 67.83 | 67.92 | 900,731 | +0.60(+0.89%) |
Jun 27, 2017 | 67.55 | 67.84 | 67.31 | 67.33 | 741,608 | -0.17(-0.25%) |
Jun 26, 2017 | 67.26 | 67.58 | 66.54 | 67.50 | 1,141,926 | +0.61(+0.92%) |
Jun 23, 2017 | 66.97 | 67.26 | 66.37 | 66.89 | 2,199,041 | +0.10(+0.14%) |
Jun 22, 2017 | 67.10 | 67.35 | 66.68 | 66.79 | 1,198,904 | -0.31(-0.46%) |
Jun 21, 2017 | 68.81 | 68.81 | 67.00 | 67.09 | 1,419,170 | -1.53(-2.23%) |
Jun 20, 2017 | 68.68 | 69.28 | 68.34 | 68.63 | 2,160,822 | -0.70(-1.01%) |
Jun 19, 2017 | 68.35 | 69.55 | 68.32 | 69.33 | 2,758,324 | +2.38(+3.55%) |
Jun 16, 2017 | 66.55 | 66.96 | 66.07 | 66.95 | 2,120,804 | +0.60(+0.90%) |
Jun 15, 2017 | 65.96 | 66.66 | 65.61 | 66.35 | 1,503,659 | -0.46(-0.69%) |
Jun 14, 2017 | 67.47 | 67.57 | 66.26 | 66.81 | 1,717,235 | -0.77(-1.15%) |
Jun 13, 2017 | 66.72 | 67.77 | 66.60 | 67.59 | 2,051,406 | +1.02(+1.54%) |
Jun 12, 2017 | 66.20 | 67.24 | 66.08 | 66.56 | 2,237,175 | +0.42(+0.63%) |
Jun 09, 2017 | 65.51 | 66.45 | 65.16 | 66.15 | 1,342,425 | +0.97(+1.49%) |
Jun 08, 2017 | 65.50 | 64.38 | 65.18 | 1,193,964 | +0.47(+0.73%) | |
Jun 07, 2017 | 64.49 | 64.99 | 64.13 | 64.70 | 1,367,589 | +0.38(+0.60%) |
Jun 06, 2017 | 64.28 | 64.70 | 64.04 | 64.32 | 1,208,788 | -0.21(-0.32%) |
Jun 05, 2017 | 64.76 | 65.11 | 64.16 | 64.53 | 1,737,940 | -0.46(-0.70%) |
Jun 02, 2017 | 64.66 | 65.18 | 64.49 | 64.98 | 1,722,209 | -0.03(-0.05%) |
Jun 01, 2017 | 64.54 | 65.82 | 64.39 | 65.02 | 2,152,013 | +0.83(+1.30%) |
May 31, 2017 | 64.00 | 64.24 | 62.97 | 64.18 | 1,990,339 | +0.12(+0.19%) |
May 30, 2017 | 63.89 | 64.18 | 63.48 | 64.06 | 1,917,384 | +0.04(+0.06%) |
May 26, 2017 | 63.97 | 64.42 | 63.62 | 64.02 | 1,038,786 | +0.19(+0.30%) |
May 25, 2017 | 63.81 | 64.22 | 63.44 | 63.83 | 1,383,577 | +0.13(+0.20%) |
May 24, 2017 | 63.75 | 64.34 | 63.39 | 63.70 | 1,076,616 | -0.06(-0.10%) |
May 23, 2017 | 63.51 | 64.09 | 63.29 | 63.77 | 1,365,042 | +0.47(+0.75%) |
May 22, 2017 | 63.55 | 63.89 | 62.80 | 63.29 | 1,898,782 | +0.34(+0.55%) |
May 19, 2017 | 62.25 | 63.25 | 62.08 | 62.95 | 1,280,207 | +1.06(+1.71%) |
May 18, 2017 | 61.60 | 62.33 | 60.98 | 61.89 | 1,076,229 | -0.01(-0.01%) |
May 17, 2017 | 63.74 | 63.15 | 61.79 | 61.90 | 1,609,501 | -1.84(-2.89%) |
May 16, 2017 | 63.07 | 63.98 | 63.07 | 63.74 | 1,605,982 | +0.75(+1.20%) |
May 15, 2017 | 62.51 | 63.37 | 62.45 | 62.99 | 1,081,041 | +0.89(+1.43%) |
May 12, 2017 | 62.31 | 62.71 | 62.04 | 62.10 | 1,122,829 | -0.27(-0.44%) |
May 11, 2017 | 63.03 | 63.17 | 61.98 | 62.37 | 1,606,061 | -0.73(-1.16%) |
May 10, 2017 | 62.88 | 63.45 | 62.85 | 63.10 | 1,383,279 | +0.30(+0.47%) |
May 09, 2017 | 63.52 | 63.86 | 62.68 | 62.80 | 1,421,524 | -0.71(-1.12%) |
May 08, 2017 | 63.87 | 64.01 | 63.41 | 63.52 | 2,395,856 | -0.26(-0.41%) |
May 05, 2017 | 62.79 | 63.81 | 62.68 | 63.78 | 1,141,407 | +1.20(+1.92%) |
May 04, 2017 | 62.97 | 63.03 | 62.28 | 62.58 | 1,205,388 | -0.38(-0.60%) |
May 03, 2017 | 63.94 | 64.15 | 62.48 | 62.96 | 1,386,952 | -1.08(-1.69%) |
May 02, 2017 | 64.12 | 64.78 | 63.67 | 64.04 | 1,472,729 | -0.35(-0.55%) |
May 01, 2017 | 64.20 | 64.66 | 63.93 | 64.39 | 1,420,641 | +0.50(+0.78%) |
Apr 28, 2017 | 65.76 | 65.85 | 63.81 | 63.89 | 2,279,816 | -1.53(-2.34%) |
Apr 27, 2017 | 65.03 | 65.63 | 64.70 | 65.42 | 1,810,321 | +0.18(+0.27%) |
Apr 26, 2017 | 65.27 | 65.49 | 64.94 | 65.25 | 1,160,702 | -0.15(-0.23%) |
Apr 25, 2017 | 65.60 | 66.01 | 65.30 | 65.40 | 1,348,980 | +0.32(+0.49%) |
Apr 24, 2017 | 64.31 | 65.49 | 64.30 | 65.08 | 1,733,360 | +1.54(+2.42%) |
Apr 21, 2017 | 63.97 | 64.02 | 63.36 | 63.54 | 803,741 | -0.26(-0.41%) |
Apr 20, 2017 | 63.42 | 64.07 | 63.17 | 63.81 | 1,034,228 | +0.85(+1.35%) |
Apr 19, 2017 | 63.37 | 63.69 | 62.85 | 62.96 | 1,279,129 | -0.13(-0.20%) |
Apr 18, 2017 | 62.44 | 63.19 | 62.18 | 63.09 | 1,230,311 | +0.36(+0.57%) |
Apr 17, 2017 | 62.57 | 62.93 | 62.40 | 62.72 | 758,561 | +0.29(+0.46%) |
Apr 13, 2017 | 62.89 | 63.31 | 62.32 | 62.44 | 730,246 | -0.61(-0.97%) |
Apr 12, 2017 | 64.22 | 64.25 | 62.68 | 63.05 | 1,408,213 | -1.19(-1.85%) |
Apr 11, 2017 | 64.33 | 64.63 | 63.66 | 64.23 | 851,907 | -0.13(-0.20%) |
Apr 10, 2017 | 64.47 | 64.68 | 64.19 | 64.36 | 615,454 | -0.01(-0.01%) |
Apr 07, 2017 | 63.98 | 64.50 | 63.76 | 64.37 | 839,949 | +0.10(+0.16%) |
Apr 06, 2017 | 63.95 | 64.49 | 63.83 | 64.26 | 1,033,005 | +0.39(+0.61%) |
Apr 05, 2017 | 64.78 | 64.97 | 63.71 | 63.87 | 1,343,773 | -0.42(-0.66%) |
Apr 04, 2017 | 64.05 | 64.67 | 63.81 | 64.30 | 1,043,087 | +0.23(+0.36%) |