Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 67.00 | 67.55 | 66.35 | 67.25 | 91,369 | +0.50(+0.75%) |
Jun 29, 2017 | 68.90 | 69.05 | 66.45 | 66.75 | 136,945 | -2.15(-3.12%) |
Jun 28, 2017 | 68.90 | 70.10 | 67.55 | 68.90 | 371,287 | +0.75(+1.10%) |
Jun 27, 2017 | 66.70 | 68.70 | 66.65 | 68.15 | 316,026 | +2.10(+3.18%) |
Jun 26, 2017 | 66.65 | 66.90 | 65.70 | 66.05 | 174,736 | -0.55(-0.83%) |
Jun 23, 2017 | 65.90 | 66.85 | 65.90 | 66.60 | 90,181 | +0.75(+1.14%) |
Jun 22, 2017 | 65.10 | 66.20 | 64.95 | 65.85 | 75,439 | +0.85(+1.31%) |
Jun 21, 2017 | 64.65 | 65.40 | 64.40 | 65.00 | 87,489 | +0.25(+0.39%) |
Jun 20, 2017 | 65.55 | 65.55 | 64.40 | 64.75 | 92,562 | -0.95(-1.45%) |
Jun 19, 2017 | 65.25 | 65.80 | 65.00 | 65.70 | 99,610 | +0.65(+1.00%) |
Jun 16, 2017 | 65.20 | 65.80 | 64.70 | 65.05 | 173,413 | -0.75(-1.14%) |
Jun 15, 2017 | 64.40 | 65.90 | 64.40 | 65.80 | 100,025 | +0.80(+1.23%) |
Jun 14, 2017 | 65.15 | 65.25 | 64.40 | 65.00 | 66,402 | -0.10(-0.15%) |
Jun 13, 2017 | 64.85 | 65.15 | 64.15 | 65.10 | 100,841 | +0.50(+0.77%) |
Jun 12, 2017 | 66.60 | 66.80 | 64.15 | 64.60 | 193,323 | -1.95(-2.93%) |
Jun 09, 2017 | 67.45 | 68.20 | 66.00 | 66.55 | 192,044 | -0.80(-1.19%) |
Jun 08, 2017 | 65.55 | 67.50 | 65.10 | 67.35 | 142,466 | +1.70(+2.59%) |
Jun 07, 2017 | 65.15 | 65.90 | 64.20 | 65.65 | 206,447 | +0.40(+0.61%) |
Jun 06, 2017 | 66.45 | 66.45 | 65.20 | 65.25 | 180,400 | -1.75(-2.61%) |
Jun 05, 2017 | 67.80 | 67.80 | 66.40 | 67.00 | 149,024 | -0.90(-1.33%) |
Jun 02, 2017 | 65.30 | 68.05 | 65.25 | 67.90 | 246,669 | +2.60(+3.98%) |
Jun 01, 2017 | 63.90 | 65.30 | 63.80 | 65.30 | 125,179 | +1.30(+2.03%) |
May 31, 2017 | 64.05 | 64.05 | 63.10 | 64.00 | 155,331 | +0.15(+0.23%) |
May 30, 2017 | 63.70 | 64.20 | 63.50 | 63.85 | 143,913 | -0.15(-0.23%) |
May 26, 2017 | 64.00 | 64.25 | 63.30 | 64.00 | 64,323 | +0.00(+0.00%) |
May 25, 2017 | 64.15 | 64.15 | 63.00 | 64.00 | 131,113 | +0.15(+0.23%) |
May 24, 2017 | 63.60 | 64.00 | 63.00 | 63.85 | 121,928 | +0.35(+0.55%) |
May 23, 2017 | 64.30 | 64.30 | 62.60 | 63.50 | 155,739 | -0.70(-1.09%) |
May 22, 2017 | 64.00 | 64.55 | 63.60 | 64.20 | 109,262 | +0.45(+0.71%) |
May 19, 2017 | 63.35 | 64.35 | 62.95 | 63.75 | 119,332 | +0.70(+1.11%) |
May 18, 2017 | 61.85 | 63.30 | 61.85 | 63.05 | 137,966 | +1.05(+1.69%) |
May 17, 2017 | 63.55 | 62.65 | 61.85 | 62.00 | 285,644 | -1.55(-2.44%) |
May 16, 2017 | 64.35 | 64.35 | 62.75 | 63.55 | 253,393 | -0.80(-1.24%) |
May 15, 2017 | 63.85 | 64.95 | 63.70 | 64.35 | 302,770 | +1.05(+1.66%) |
May 12, 2017 | 61.95 | 63.60 | 61.75 | 63.30 | 220,660 | +1.15(+1.85%) |
May 11, 2017 | 61.70 | 62.45 | 60.90 | 62.15 | 139,435 | +0.20(+0.32%) |
May 10, 2017 | 61.60 | 62.30 | 61.10 | 61.95 | 178,504 | +0.25(+0.41%) |
May 09, 2017 | 61.25 | 62.20 | 60.65 | 61.70 | 143,285 | +0.55(+0.90%) |
May 08, 2017 | 61.00 | 62.10 | 60.60 | 61.15 | 195,991 | +0.05(+0.08%) |
May 05, 2017 | 60.00 | 61.20 | 59.90 | 61.10 | 269,703 | +1.35(+2.26%) |
May 04, 2017 | 59.45 | 59.85 | 58.80 | 59.75 | 133,584 | +0.55(+0.93%) |
May 03, 2017 | 58.40 | 59.45 | 58.40 | 59.20 | 208,150 | +0.00(+0.00%) |
May 02, 2017 | 58.75 | 59.85 | 58.35 | 59.20 | 260,510 | +0.65(+1.11%) |
May 01, 2017 | 57.90 | 58.65 | 57.45 | 58.55 | 266,211 | +0.55(+0.95%) |
Apr 28, 2017 | 58.75 | 58.90 | 57.80 | 58.00 | 365,912 | -0.45(-0.77%) |
Apr 27, 2017 | 58.85 | 61.55 | 56.80 | 58.45 | 855,807 | +4.40(+8.14%) |
Apr 26, 2017 | 52.90 | 54.55 | 52.75 | 54.05 | 335,076 | +1.00(+1.89%) |
Apr 25, 2017 | 51.65 | 53.05 | 51.65 | 53.05 | 283,091 | +1.90(+3.71%) |
Apr 24, 2017 | 51.10 | 52.00 | 50.75 | 51.15 | 248,099 | +1.10(+2.20%) |
Apr 21, 2017 | 52.50 | 52.50 | 49.65 | 50.05 | 426,620 | -2.50(-4.76%) |
Apr 20, 2017 | 51.00 | 52.75 | 51.00 | 52.55 | 541,412 | +1.85(+3.65%) |
Apr 19, 2017 | 50.85 | 51.80 | 50.45 | 50.70 | 235,756 | +0.15(+0.30%) |
Apr 18, 2017 | 49.55 | 50.80 | 49.40 | 50.55 | 181,952 | +0.55(+1.10%) |
Apr 17, 2017 | 49.75 | 50.00 | 49.30 | 50.00 | 88,842 | +0.35(+0.70%) |
Apr 13, 2017 | 50.10 | 50.40 | 49.59 | 49.65 | 132,691 | -0.45(-0.90%) |
Apr 12, 2017 | 51.05 | 51.05 | 50.05 | 50.10 | 174,735 | -1.30(-2.53%) |
Apr 11, 2017 | 50.00 | 51.45 | 50.00 | 51.40 | 255,982 | +1.25(+2.49%) |
Apr 10, 2017 | 50.35 | 51.15 | 50.10 | 50.15 | 113,912 | -0.30(-0.59%) |
Apr 07, 2017 | 50.40 | 50.84 | 49.80 | 50.45 | 220,644 | -0.10(-0.20%) |
Apr 06, 2017 | 50.35 | 51.00 | 50.00 | 50.55 | 261,203 | +0.30(+0.60%) |
Apr 05, 2017 | 49.60 | 50.60 | 49.50 | 50.25 | 429,590 | +1.15(+2.34%) |
Apr 04, 2017 | 49.40 | 49.75 | 48.70 | 49.10 | 163,619 | -0.45(-0.91%) |