Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.49 | 65.45 | 63.77 | 63.80 | 346,713 | -0.47(-0.74%) |
Jun 29, 2017 | 67.37 | 67.78 | 62.93 | 64.27 | 836,811 | -3.59(-5.29%) |
Jun 28, 2017 | 65.13 | 67.90 | 64.10 | 67.86 | 678,555 | +2.99(+4.61%) |
Jun 27, 2017 | 66.95 | 67.16 | 64.85 | 64.87 | 515,835 | -2.52(-3.75%) |
Jun 26, 2017 | 68.36 | 68.94 | 66.30 | 67.40 | 527,585 | -0.70(-1.03%) |
Jun 23, 2017 | 69.01 | 68.10 | 632,230 | +0.53(+0.79%) | ||
Jun 22, 2017 | 69.00 | 69.27 | 66.52 | 67.56 | 717,775 | -1.49(-2.16%) |
Jun 21, 2017 | 69.10 | 69.86 | 68.66 | 69.05 | 560,542 | -0.52(-0.75%) |
Jun 20, 2017 | 71.59 | 72.28 | 68.85 | 69.58 | 689,566 | -1.96(-2.74%) |
Jun 19, 2017 | 71.50 | 72.68 | 70.81 | 71.54 | 408,321 | +0.67(+0.95%) |
Jun 16, 2017 | 70.81 | 72.47 | 70.29 | 70.87 | 596,310 | -0.24(-0.33%) |
Jun 15, 2017 | 72.16 | 72.56 | 70.46 | 71.10 | 1,031,928 | -3.11(-4.19%) |
Jun 14, 2017 | 77.35 | 77.35 | 72.84 | 74.21 | 513,612 | -2.97(-3.85%) |
Jun 13, 2017 | 77.84 | 79.49 | 76.44 | 77.18 | 475,122 | +0.11(+0.14%) |
Jun 12, 2017 | 78.26 | 78.28 | 71.65 | 77.07 | 1,453,545 | -2.50(-3.15%) |
Jun 09, 2017 | 84.25 | 85.06 | 78.06 | 79.58 | 982,519 | -4.38(-5.22%) |
Jun 08, 2017 | 81.09 | 84.03 | 80.62 | 83.95 | 453,359 | +3.04(+3.75%) |
Jun 07, 2017 | 79.49 | 81.05 | 79.18 | 80.92 | 314,056 | +1.82(+2.31%) |
Jun 06, 2017 | 78.03 | 79.90 | 77.33 | 79.09 | 239,421 | +0.65(+0.83%) |
Jun 05, 2017 | 78.42 | 79.71 | 78.24 | 78.44 | 213,165 | +0.14(+0.18%) |
Jun 02, 2017 | 77.06 | 79.05 | 77.06 | 78.30 | 338,474 | +1.27(+1.65%) |
Jun 01, 2017 | 75.90 | 77.06 | 75.48 | 77.03 | 361,306 | +1.16(+1.53%) |
May 31, 2017 | 76.54 | 76.58 | 75.07 | 75.87 | 285,170 | -0.22(-0.29%) |
May 30, 2017 | 76.40 | 76.62 | 75.34 | 76.08 | 344,372 | -0.31(-0.40%) |
May 26, 2017 | 75.38 | 76.46 | 74.95 | 76.39 | 346,604 | +0.66(+0.87%) |
May 25, 2017 | 76.96 | 77.10 | 75.38 | 75.73 | 364,004 | -0.93(-1.21%) |
May 24, 2017 | 76.42 | 76.80 | 75.65 | 76.66 | 269,707 | +0.60(+0.79%) |
May 23, 2017 | 76.74 | 76.74 | 74.73 | 76.05 | 332,983 | -0.47(-0.62%) |
May 22, 2017 | 75.40 | 76.74 | 75.13 | 76.53 | 297,225 | +1.40(+1.86%) |
May 19, 2017 | 75.68 | 76.32 | 75.02 | 75.13 | 381,128 | -0.01(-0.01%) |
May 18, 2017 | 73.38 | 75.69 | 72.30 | 75.14 | 500,189 | +1.49(+2.02%) |
May 17, 2017 | 76.90 | 77.06 | 73.63 | 73.65 | 653,805 | -4.46(-5.71%) |
May 16, 2017 | 77.91 | 78.39 | 76.98 | 78.11 | 387,217 | +0.59(+0.76%) |
May 15, 2017 | 76.63 | 78.14 | 76.56 | 77.51 | 333,389 | +1.00(+1.30%) |
May 12, 2017 | 77.32 | 77.45 | 76.25 | 76.52 | 350,918 | -1.05(-1.35%) |
May 11, 2017 | 77.10 | 77.83 | 76.35 | 77.56 | 351,654 | +0.39(+0.51%) |
May 10, 2017 | 75.16 | 77.24 | 74.74 | 77.17 | 668,551 | +2.53(+3.40%) |
May 09, 2017 | 73.72 | 75.50 | 73.70 | 74.63 | 401,615 | +0.94(+1.27%) |
May 08, 2017 | 73.46 | 74.54 | 73.36 | 73.70 | 417,793 | +0.18(+0.24%) |
May 05, 2017 | 73.41 | 73.62 | 72.02 | 73.52 | 237,165 | +0.26(+0.35%) |
May 04, 2017 | 72.45 | 73.31 | 71.74 | 73.26 | 477,470 | +0.97(+1.34%) |
May 03, 2017 | 73.02 | 73.41 | 71.60 | 72.30 | 573,079 | -0.71(-0.97%) |
May 02, 2017 | 69.92 | 73.31 | 67.23 | 73.01 | 1,080,066 | -0.03(-0.04%) |
May 01, 2017 | 73.39 | 73.70 | 70.85 | 73.04 | 968,000 | +0.26(+0.35%) |
Apr 28, 2017 | 74.04 | 74.32 | 72.65 | 72.78 | 358,674 | -1.22(-1.65%) |
Apr 27, 2017 | 72.24 | 74.68 | 72.24 | 74.00 | 626,562 | +2.50(+3.50%) |
Apr 26, 2017 | 71.23 | 71.69 | 70.08 | 71.50 | 301,050 | +0.26(+0.36%) |
Apr 25, 2017 | 71.43 | 69.55 | 71.24 | 422,770 | +1.09(+1.56%) | |
Apr 24, 2017 | 68.69 | 70.17 | 68.54 | 70.15 | 500,293 | +2.59(+3.84%) |
Apr 21, 2017 | 67.84 | 68.05 | 66.75 | 67.55 | 313,185 | -0.42(-0.62%) |
Apr 20, 2017 | 66.67 | 68.05 | 66.62 | 67.98 | 411,952 | +1.80(+2.72%) |
Apr 19, 2017 | 65.46 | 67.03 | 65.30 | 66.18 | 453,158 | +1.34(+2.06%) |
Apr 18, 2017 | 64.59 | 65.03 | 64.18 | 64.84 | 209,435 | +0.00(+0.00%) |
Apr 17, 2017 | 63.70 | 64.97 | 63.68 | 64.84 | 301,811 | +1.28(+2.02%) |
Apr 13, 2017 | 64.26 | 65.03 | 63.39 | 63.56 | 342,570 | -0.89(-1.38%) |
Apr 12, 2017 | 65.46 | 65.65 | 64.30 | 64.45 | 253,301 | -1.09(-1.67%) |
Apr 11, 2017 | 65.61 | 65.88 | 64.36 | 65.54 | 350,617 | -0.27(-0.40%) |
Apr 10, 2017 | 66.72 | 65.46 | 65.81 | 224,965 | +0.02(+0.03%) | |
Apr 07, 2017 | 65.34 | 66.03 | 65.32 | 65.79 | 280,055 | +0.05(+0.07%) |
Apr 06, 2017 | 65.76 | 66.13 | 64.59 | 65.74 | 376,425 | -0.12(-0.18%) |
Apr 05, 2017 | 66.74 | 67.66 | 65.77 | 65.86 | 374,990 | -1.01(-1.50%) |
Apr 04, 2017 | 67.08 | 67.85 | 66.34 | 66.86 | 374,662 | -0.48(-0.72%) |