Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.46 | 65.33 | 63.78 | 63.79 | 700,095 | -0.25(-0.40%) |
Jun 29, 2017 | 64.04 | 64.63 | 63.52 | 64.05 | 665,547 | +0.27(+0.43%) |
Jun 28, 2017 | 62.72 | 64.12 | 62.43 | 63.78 | 729,252 | +1.79(+2.88%) |
Jun 27, 2017 | 62.95 | 63.53 | 61.99 | 61.99 | 530,414 | -0.50(-0.80%) |
Jun 26, 2017 | 62.79 | 62.90 | 61.59 | 62.49 | 455,120 | -0.10(-0.15%) |
Jun 23, 2017 | 62.86 | 63.18 | 62.10 | 62.58 | 922,419 | +0.40(+0.65%) |
Jun 22, 2017 | 61.91 | 62.27 | 61.32 | 62.18 | 531,354 | +0.44(+0.71%) |
Jun 21, 2017 | 61.19 | 62.10 | 60.73 | 61.74 | 928,782 | +0.55(+0.90%) |
Jun 20, 2017 | 61.37 | 62.72 | 60.91 | 61.19 | 1,074,541 | -2.34(-3.68%) |
Jun 19, 2017 | 63.95 | 64.71 | 63.46 | 63.53 | 380,303 | +0.06(+0.10%) |
Jun 16, 2017 | 62.50 | 63.47 | 62.20 | 63.47 | 1,083,389 | +0.58(+0.92%) |
Jun 15, 2017 | 64.77 | 64.82 | 62.65 | 62.89 | 846,316 | -2.44(-3.74%) |
Jun 14, 2017 | 67.24 | 67.24 | 64.94 | 65.34 | 646,638 | -1.76(-2.62%) |
Jun 13, 2017 | 67.32 | 68.34 | 67.02 | 67.10 | 454,399 | -0.04(-0.07%) |
Jun 12, 2017 | 66.17 | 67.48 | 65.97 | 67.14 | 626,346 | +0.97(+1.47%) |
Jun 09, 2017 | 66.29 | 66.63 | 65.35 | 66.17 | 623,236 | +0.09(+0.13%) |
Jun 08, 2017 | 63.93 | 66.56 | 63.79 | 66.08 | 766,313 | +2.01(+3.13%) |
Jun 07, 2017 | 64.51 | 65.20 | 63.59 | 64.07 | 573,301 | -0.16(-0.25%) |
Jun 06, 2017 | 65.40 | 65.40 | 64.11 | 64.23 | 659,120 | -1.24(-1.89%) |
Jun 05, 2017 | 65.06 | 65.87 | 64.78 | 65.47 | 375,500 | +0.32(+0.48%) |
Jun 02, 2017 | 65.40 | 65.60 | 64.84 | 65.15 | 596,783 | -0.34(-0.52%) |
Jun 01, 2017 | 64.33 | 65.54 | 63.81 | 65.49 | 787,070 | +1.58(+2.47%) |
May 31, 2017 | 63.72 | 64.35 | 63.41 | 63.92 | 685,944 | +0.18(+0.27%) |
May 30, 2017 | 63.55 | 64.28 | 63.36 | 63.74 | 704,715 | -0.08(-0.12%) |
May 26, 2017 | 64.03 | 64.03 | 63.20 | 63.82 | 571,138 | -0.29(-0.45%) |
May 25, 2017 | 64.46 | 64.66 | 63.65 | 64.11 | 590,911 | -0.07(-0.11%) |
May 24, 2017 | 65.01 | 65.67 | 63.95 | 64.18 | 996,235 | -0.46(-0.72%) |
May 23, 2017 | 63.38 | 65.17 | 62.67 | 64.64 | 945,533 | +2.59(+4.17%) |
May 22, 2017 | 62.92 | 63.30 | 62.00 | 62.06 | 497,900 | -0.63(-1.00%) |
May 19, 2017 | 62.54 | 63.26 | 62.26 | 62.68 | 730,235 | +0.55(+0.88%) |
May 18, 2017 | 62.06 | 63.07 | 61.39 | 62.13 | 658,876 | -0.33(-0.53%) |
May 17, 2017 | 63.30 | 63.03 | 61.90 | 62.47 | 584,678 | -0.84(-1.32%) |
May 16, 2017 | 63.83 | 64.19 | 62.81 | 63.30 | 546,087 | -0.20(-0.32%) |
May 15, 2017 | 63.14 | 63.86 | 63.03 | 63.50 | 540,135 | +0.68(+1.08%) |
May 12, 2017 | 62.72 | 63.33 | 62.36 | 62.82 | 770,470 | -0.58(-0.92%) |
May 11, 2017 | 63.95 | 64.11 | 63.19 | 63.41 | 680,293 | -0.65(-1.02%) |
May 10, 2017 | 64.56 | 65.16 | 63.96 | 64.06 | 1,045,540 | -0.43(-0.66%) |
May 09, 2017 | 65.61 | 65.84 | 64.22 | 64.49 | 815,171 | -1.16(-1.76%) |
May 08, 2017 | 65.24 | 65.81 | 64.93 | 65.64 | 539,924 | +0.02(+0.03%) |
May 05, 2017 | 65.41 | 65.74 | 64.64 | 65.63 | 461,662 | +0.57(+0.87%) |
May 04, 2017 | 65.01 | 65.44 | 64.29 | 65.06 | 581,564 | -0.51(-0.77%) |
May 03, 2017 | 66.92 | 67.05 | 65.29 | 65.57 | 632,297 | -1.99(-2.95%) |
May 02, 2017 | 68.34 | 68.71 | 67.13 | 67.56 | 684,845 | -0.96(-1.40%) |
May 01, 2017 | 68.94 | 69.72 | 68.17 | 68.52 | 458,825 | -0.12(-0.18%) |
Apr 28, 2017 | 70.45 | 70.54 | 68.53 | 68.64 | 688,496 | -1.49(-2.12%) |
Apr 27, 2017 | 68.14 | 71.65 | 67.58 | 70.13 | 1,281,619 | +0.77(+1.10%) |
Apr 26, 2017 | 67.75 | 69.62 | 67.12 | 69.36 | 999,863 | +0.42(+0.61%) |
Apr 25, 2017 | 69.47 | 69.64 | 68.36 | 68.94 | 504,835 | +0.35(+0.51%) |
Apr 24, 2017 | 68.07 | 68.88 | 67.50 | 68.60 | 501,551 | +1.59(+2.38%) |
Apr 21, 2017 | 66.82 | 67.12 | 66.12 | 67.00 | 589,089 | +0.05(+0.08%) |
Apr 20, 2017 | 66.26 | 67.26 | 65.36 | 66.95 | 765,897 | +1.59(+2.44%) |
Apr 19, 2017 | 66.04 | 66.47 | 65.18 | 65.36 | 596,215 | -0.24(-0.36%) |
Apr 18, 2017 | 65.27 | 66.31 | 64.56 | 65.59 | 645,561 | -0.44(-0.66%) |
Apr 17, 2017 | 66.46 | 66.75 | 65.33 | 66.03 | 667,733 | -0.04(-0.07%) |
Apr 13, 2017 | 67.45 | 67.78 | 66.01 | 66.07 | 657,561 | -1.19(-1.77%) |
Apr 12, 2017 | 68.45 | 68.94 | 67.16 | 67.26 | 525,296 | -1.94(-2.81%) |
Apr 11, 2017 | 68.32 | 69.43 | 67.81 | 69.21 | 487,887 | +0.90(+1.31%) |
Apr 10, 2017 | 69.49 | 69.57 | 68.07 | 68.31 | 477,261 | -0.96(-1.38%) |
Apr 07, 2017 | 68.20 | 69.78 | 67.93 | 69.27 | 658,975 | +0.84(+1.23%) |
Apr 06, 2017 | 68.09 | 68.79 | 67.55 | 68.42 | 419,748 | +0.29(+0.42%) |
Apr 05, 2017 | 70.46 | 70.98 | 68.03 | 68.14 | 588,968 | -1.79(-2.55%) |
Apr 04, 2017 | 69.46 | 70.70 | 69.26 | 69.92 | 603,089 | +0.49(+0.70%) |