Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 65.04 | 65.08 | 65.04 | 65.08 | 8,363 | +0.02(+0.04%) |
Jun 29, 2017 | 65.08 | 65.08 | 65.04 | 65.06 | 3,033 | -0.03(-0.05%) |
Jun 28, 2017 | 65.07 | 65.09 | 65.06 | 65.09 | 11,097 | +0.02(+0.03%) |
Jun 27, 2017 | 65.05 | 65.07 | 65.04 | 65.07 | 3,445 | +0.03(+0.04%) |
Jun 26, 2017 | 65.04 | 65.07 | 65.04 | 65.05 | 16,619 | -0.03(-0.04%) |
Jun 23, 2017 | 65.06 | 65.07 | 65.04 | 65.07 | 9,745 | +0.01(+0.02%) |
Jun 22, 2017 | 65.06 | 65.06 | 65.06 | 65.06 | 410 | +0.00(+0.01%) |
Jun 21, 2017 | 65.02 | 65.05 | 65.02 | 65.05 | 10,994 | +0.03(+0.05%) |
Jun 20, 2017 | 65.04 | 65.04 | 65.01 | 65.02 | 9,097 | +0.00(+0.00%) |
Jun 19, 2017 | 65.02 | 65.04 | 65.01 | 65.02 | 7,261 | -0.03(-0.04%) |
Jun 16, 2017 | 65.02 | 65.04 | 65.02 | 65.04 | 22,828 | +0.04(+0.06%) |
Jun 15, 2017 | 64.75 | 65.04 | 64.75 | 65.01 | 17,348 | -0.02(-0.03%) |
Jun 14, 2017 | 65.04 | 65.07 | 65.00 | 65.03 | 33,102 | +0.05(+0.08%) |
Jun 13, 2017 | 64.97 | 65.07 | 64.97 | 64.98 | 33,716 | +0.02(+0.03%) |
Jun 12, 2017 | 64.99 | 65.05 | 64.96 | 64.96 | 15,521 | -0.07(-0.11%) |
Jun 09, 2017 | 65.06 | 65.08 | 65.03 | 65.03 | 11,905 | +0.01(+0.01%) |
Jun 08, 2017 | 65.06 | 65.06 | 65.01 | 65.02 | 11,367 | -0.03(-0.04%) |
Jun 07, 2017 | 65.04 | 65.08 | 65.04 | 65.04 | 3,731 | +0.00(+0.00%) |
Jun 06, 2017 | 65.04 | 65.08 | 65.04 | 65.04 | 8,460 | +0.00(+0.00%) |
Jun 05, 2017 | 65.04 | 65.04 | 64.98 | 65.04 | 17,032 | +0.00(+0.00%) |
Jun 02, 2017 | 64.98 | 65.07 | 64.98 | 65.04 | 8,892 | +0.05(+0.08%) |
Jun 01, 2017 | 64.96 | 65.07 | 64.96 | 64.99 | 32,143 | -0.08(-0.12%) |
May 31, 2017 | 65.04 | 65.07 | 65.04 | 65.07 | 14,197 | +0.01(+0.01%) |
May 30, 2017 | 65.04 | 65.06 | 65.04 | 65.06 | 1,753 | -0.01(-0.01%) |
May 26, 2017 | 65.07 | 65.10 | 65.06 | 65.07 | 10,148 | +0.03(+0.04%) |
May 25, 2017 | 65.06 | 65.12 | 65.03 | 65.05 | 35,008 | +0.00(+0.00%) |
May 24, 2017 | 64.94 | 65.05 | 64.94 | 65.04 | 19,704 | +0.04(+0.06%) |
May 23, 2017 | 65.02 | 65.02 | 64.99 | 65.00 | 19,009 | -0.03(-0.05%) |
May 22, 2017 | 65.04 | 65.04 | 64.97 | 65.04 | 22,043 | +0.01(+0.01%) |
May 19, 2017 | 65.03 | 65.04 | 65.02 | 65.03 | 2,933 | -0.00(-0.01%) |
May 18, 2017 | 64.88 | 65.03 | 64.88 | 65.03 | 3,718 | -0.01(-0.01%) |
May 17, 2017 | 65.05 | 65.05 | 65.04 | 65.04 | 24,934 | +0.02(+0.03%) |
May 16, 2017 | 64.99 | 65.02 | 64.99 | 65.02 | 886 | +0.04(+0.06%) |
May 15, 2017 | 65.31 | 65.31 | 64.98 | 64.98 | 19,200 | -0.02(-0.02%) |
May 12, 2017 | 64.99 | 64.99 | 64.97 | 64.99 | 6,188 | +0.04(+0.06%) |
May 11, 2017 | 64.92 | 64.98 | 64.92 | 64.96 | 3,214 | +0.01(+0.01%) |
May 10, 2017 | 64.95 | 64.98 | 64.95 | 64.95 | 3,918 | +0.01(+0.01%) |
May 09, 2017 | 64.98 | 64.98 | 64.94 | 64.94 | 2,187 | -0.03(-0.05%) |
May 08, 2017 | 64.99 | 64.99 | 64.94 | 64.98 | 23,182 | +0.02(+0.03%) |
May 05, 2017 | 64.98 | 64.98 | 64.96 | 64.96 | 858 | -0.01(-0.02%) |
May 04, 2017 | 64.98 | 64.98 | 64.96 | 64.97 | 11,984 | -0.00(-0.01%) |
May 03, 2017 | 64.94 | 64.98 | 64.94 | 64.98 | 9,327 | +0.03(+0.04%) |
May 02, 2017 | 64.95 | 64.98 | 64.95 | 64.95 | 5,305 | +0.01(+0.01%) |
May 01, 2017 | 64.98 | 64.98 | 64.94 | 64.94 | 12,251 | +0.00(+0.01%) |
Apr 28, 2017 | 64.94 | 64.97 | 64.94 | 64.94 | 1,601 | +0.00(+0.00%) |
Apr 27, 2017 | 64.93 | 64.95 | 64.93 | 64.94 | 8,634 | +0.01(+0.01%) |
Apr 26, 2017 | 64.94 | 64.95 | 64.93 | 64.93 | 7,562 | -0.01(-0.02%) |
Apr 25, 2017 | 64.96 | 64.98 | 64.92 | 64.94 | 2,570 | -0.02(-0.02%) |
Apr 24, 2017 | 64.97 | 64.97 | 64.95 | 64.95 | 14,693 | +0.02(+0.03%) |
Apr 21, 2017 | 64.94 | 64.97 | 64.91 | 64.94 | 51,898 | -0.01(-0.01%) |
Apr 20, 2017 | 64.93 | 64.95 | 64.90 | 64.95 | 6,977 | +0.03(+0.05%) |
Apr 19, 2017 | 64.93 | 64.95 | 64.89 | 64.91 | 17,258 | -0.01(-0.02%) |
Apr 18, 2017 | 65.04 | 65.04 | 64.91 | 64.92 | 6,140 | +0.00(+0.01%) |
Apr 17, 2017 | 64.96 | 64.96 | 64.89 | 64.92 | 68,236 | +0.03(+0.04%) |
Apr 13, 2017 | 65.02 | 65.02 | 64.88 | 64.89 | 8,230 | +0.02(+0.03%) |
Apr 12, 2017 | 64.77 | 64.90 | 64.77 | 64.88 | 8,145 | +0.01(+0.02%) |
Apr 11, 2017 | 64.86 | 64.89 | 64.85 | 64.86 | 6,324 | +0.02(+0.03%) |
Apr 10, 2017 | 64.90 | 64.90 | 64.84 | 64.84 | 15,846 | -0.03(-0.05%) |
Apr 07, 2017 | 64.87 | 64.89 | 64.84 | 64.88 | 13,709 | +0.00(+0.00%) |
Apr 06, 2017 | 64.86 | 64.89 | 64.86 | 64.88 | 2,710 | -0.00(-0.00%) |
Apr 05, 2017 | 64.90 | 64.90 | 64.86 | 64.88 | 4,336 | -0.00(-0.00%) |
Apr 04, 2017 | 64.85 | 64.89 | 64.85 | 64.88 | 3,201 | -0.03(-0.04%) |