Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 69.44 | 68 | +0.26(+0.38%) | |||
Jun 29, 2017 | 69.75 | 69.75 | 68.99 | 69.17 | 6,084 | -0.57(-0.81%) |
Jun 28, 2017 | 69.84 | 69.85 | 69.74 | 69.74 | 3,195 | +0.42(+0.60%) |
Jun 27, 2017 | 70.12 | 70.12 | 69.32 | 69.32 | 3,701 | -0.48(-0.69%) |
Jun 26, 2017 | 69.81 | 69.81 | 69.80 | 69.80 | 1,303 | +0.36(+0.51%) |
Jun 23, 2017 | 69.45 | 69.45 | 69.45 | 69.45 | 364 | -0.04(-0.05%) |
Jun 22, 2017 | 69.44 | 69.62 | 69.31 | 69.48 | 6,844 | -0.04(-0.06%) |
Jun 21, 2017 | 69.53 | 69.53 | 69.46 | 69.53 | 804 | -0.22(-0.32%) |
Jun 20, 2017 | 70.14 | 70.14 | 69.72 | 69.75 | 4,563 | -0.49(-0.70%) |
Jun 19, 2017 | 70.25 | 70.25 | 70.04 | 70.24 | 3,028 | +0.35(+0.50%) |
Jun 16, 2017 | 69.72 | 69.89 | 69.72 | 69.89 | 7,573 | -0.01(-0.01%) |
Jun 15, 2017 | 69.63 | 69.90 | 69.46 | 69.90 | 3,904 | -0.02(-0.03%) |
Jun 14, 2017 | 69.98 | 69.98 | 69.76 | 69.92 | 1,386 | +0.03(+0.04%) |
Jun 13, 2017 | 69.61 | 69.89 | 69.59 | 69.89 | 3,527 | +0.36(+0.51%) |
Jun 12, 2017 | 69.51 | 69.58 | 69.31 | 69.54 | 359,295 | +0.24(+0.35%) |
Jun 09, 2017 | 69.18 | 69.49 | 69.18 | 69.30 | 21,086 | +0.02(+0.03%) |
Jun 08, 2017 | 69.04 | 69.34 | 68.99 | 69.28 | 9,512 | +0.13(+0.19%) |
Jun 07, 2017 | 69.18 | 69.24 | 69.14 | 69.14 | 1,569 | -0.02(-0.03%) |
Jun 06, 2017 | 69.12 | 69.27 | 69.12 | 69.16 | 3,366 | -0.35(-0.50%) |
Jun 05, 2017 | 69.63 | 69.63 | 69.42 | 69.51 | 36,996 | -0.12(-0.18%) |
Jun 02, 2017 | 69.67 | 69.75 | 69.58 | 69.63 | 7,186 | +0.25(+0.36%) |
Jun 01, 2017 | 69.02 | 69.40 | 69.02 | 69.39 | 19,594 | +0.72(+1.05%) |
May 31, 2017 | 68.60 | 68.66 | 68.60 | 68.66 | 1,982 | +0.02(+0.03%) |
May 30, 2017 | 68.61 | 68.71 | 68.61 | 68.65 | 4,942 | -0.06(-0.09%) |
May 26, 2017 | 68.66 | 68.71 | 68.62 | 68.71 | 38,075 | -0.02(-0.03%) |
May 25, 2017 | 68.48 | 68.76 | 68.48 | 68.73 | 2,721 | +0.37(+0.53%) |
May 24, 2017 | 68.25 | 68.36 | 68.19 | 68.36 | 7,445 | +0.30(+0.44%) |
May 23, 2017 | 68.17 | 68.19 | 68.06 | 68.06 | 13,926 | +0.04(+0.05%) |
May 22, 2017 | 67.80 | 68.05 | 67.80 | 68.02 | 2,584 | +0.45(+0.66%) |
May 19, 2017 | 67.49 | 67.71 | 67.30 | 67.58 | 11,560 | +0.41(+0.61%) |
May 18, 2017 | 66.71 | 67.30 | 66.71 | 67.17 | 14,484 | +0.09(+0.13%) |
May 17, 2017 | 67.26 | 67.27 | 67.08 | 67.08 | 3,442 | -0.67(-0.99%) |
May 16, 2017 | 67.88 | 67.88 | 67.73 | 67.75 | 9,533 | -0.24(-0.35%) |
May 15, 2017 | 67.99 | 68.03 | 67.88 | 67.99 | 47,735 | +0.47(+0.70%) |
May 12, 2017 | 67.57 | 67.63 | 67.49 | 67.52 | 7,498 | -0.32(-0.47%) |
May 11, 2017 | 67.76 | 67.84 | 67.53 | 67.84 | 6,229 | -0.13(-0.18%) |
May 10, 2017 | 67.64 | 68.05 | 67.64 | 67.96 | 4,116 | +0.16(+0.24%) |
May 09, 2017 | 68.01 | 68.03 | 67.80 | 67.80 | 2,532 | -0.08(-0.12%) |
May 08, 2017 | 68.06 | 68.10 | 67.80 | 67.88 | 16,986 | -0.32(-0.47%) |
May 05, 2017 | 67.91 | 68.20 | 67.83 | 68.20 | 10,906 | +0.44(+0.65%) |
May 04, 2017 | 67.75 | 67.82 | 67.65 | 67.76 | 24,232 | +0.11(+0.16%) |
May 03, 2017 | 67.60 | 67.65 | 67.57 | 67.65 | 2,392 | -0.05(-0.08%) |
May 02, 2017 | 67.73 | 67.89 | 67.69 | 67.70 | 4,132 | -0.20(-0.30%) |
May 01, 2017 | 67.83 | 67.91 | 67.77 | 67.91 | 2,544 | -0.36(-0.53%) |
Apr 27, 2017 | 68.27 | 208 | -0.00(-0.00%) | |||
Apr 26, 2017 | 68.17 | 68.34 | 68.17 | 68.27 | 3,531 | +0.10(+0.14%) |
Apr 25, 2017 | 68.16 | 68.31 | 68.05 | 68.17 | 3,145 | +0.33(+0.49%) |
Apr 24, 2017 | 68.09 | 68.09 | 67.70 | 67.84 | 1,925 | +0.57(+0.84%) |
Apr 21, 2017 | 67.33 | 67.38 | 67.21 | 67.27 | 3,924 | -0.05(-0.08%) |
Apr 20, 2017 | 67.04 | 67.48 | 66.97 | 67.33 | 11,906 | +0.39(+0.59%) |
Apr 19, 2017 | 67.12 | 67.12 | 66.93 | 66.94 | 2,840 | -0.10(-0.15%) |
Apr 18, 2017 | 66.94 | 67.03 | 66.77 | 67.03 | 1,813 | -0.04(-0.07%) |
Apr 17, 2017 | 66.62 | 67.08 | 66.62 | 67.08 | 5,959 | +0.44(+0.66%) |
Apr 13, 2017 | 66.75 | 66.91 | 66.56 | 66.64 | 3,997 | -0.15(-0.23%) |
Apr 12, 2017 | 66.93 | 66.93 | 66.79 | 66.79 | 12,375 | -0.23(-0.35%) |
Apr 11, 2017 | 66.71 | 67.03 | 66.71 | 67.03 | 1,945 | -0.05(-0.08%) |
Apr 10, 2017 | 67.19 | 67.28 | 66.96 | 67.08 | 14,694 | +0.03(+0.04%) |
Apr 07, 2017 | 66.73 | 67.07 | 66.73 | 67.05 | 1,492 | +0.04(+0.06%) |
Apr 06, 2017 | 67.06 | 67.06 | 66.84 | 67.01 | 2,893 | +0.22(+0.33%) |
Apr 05, 2017 | 67.35 | 67.39 | 66.79 | 66.79 | 12,123 | -0.11(-0.16%) |
Apr 04, 2017 | 66.80 | 67.03 | 66.78 | 66.90 | 16,041 | -0.04(-0.06%) |