Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.42 | 65.38 | 63.70 | 63.73 | 347,058 | -0.47(-0.74%) |
Jun 29, 2017 | 67.30 | 67.71 | 62.87 | 64.21 | 837,642 | -3.59(-5.29%) |
Jun 28, 2017 | 65.06 | 67.83 | 64.04 | 67.79 | 679,229 | +2.99(+4.61%) |
Jun 27, 2017 | 66.89 | 67.09 | 64.79 | 64.81 | 516,347 | -2.52(-3.75%) |
Jun 26, 2017 | 68.29 | 68.88 | 66.24 | 67.33 | 528,109 | -0.70(-1.03%) |
Jun 23, 2017 | 68.94 | 68.03 | 632,858 | +0.53(+0.79%) | ||
Jun 22, 2017 | 68.93 | 69.21 | 66.45 | 67.50 | 718,488 | -1.49(-2.16%) |
Jun 21, 2017 | 69.03 | 69.79 | 68.59 | 68.98 | 561,098 | -0.52(-0.75%) |
Jun 20, 2017 | 71.52 | 72.21 | 68.78 | 69.51 | 690,251 | -1.96(-2.74%) |
Jun 19, 2017 | 71.43 | 72.61 | 70.74 | 71.47 | 408,726 | +0.67(+0.95%) |
Jun 16, 2017 | 70.74 | 72.40 | 70.22 | 70.80 | 596,902 | -0.24(-0.33%) |
Jun 15, 2017 | 72.09 | 72.49 | 70.39 | 71.03 | 1,032,953 | -3.10(-4.19%) |
Jun 14, 2017 | 77.27 | 77.27 | 72.77 | 74.14 | 514,122 | -2.97(-3.85%) |
Jun 13, 2017 | 77.76 | 79.41 | 76.36 | 77.10 | 475,594 | +0.11(+0.14%) |
Jun 12, 2017 | 78.19 | 78.21 | 71.58 | 76.99 | 1,454,988 | -2.50(-3.15%) |
Jun 09, 2017 | 84.17 | 84.97 | 77.98 | 79.50 | 983,495 | -4.37(-5.22%) |
Jun 08, 2017 | 81.01 | 83.95 | 80.54 | 83.87 | 453,809 | +3.03(+3.75%) |
Jun 07, 2017 | 79.41 | 80.97 | 79.10 | 80.84 | 314,368 | +1.82(+2.31%) |
Jun 06, 2017 | 77.95 | 79.82 | 77.25 | 79.01 | 239,659 | +0.65(+0.83%) |
Jun 05, 2017 | 78.34 | 79.63 | 78.17 | 78.36 | 213,377 | +0.14(+0.18%) |
Jun 02, 2017 | 76.98 | 78.97 | 76.98 | 78.23 | 338,810 | +1.27(+1.65%) |
Jun 01, 2017 | 75.82 | 76.98 | 75.41 | 76.95 | 361,665 | +1.16(+1.53%) |
May 31, 2017 | 76.46 | 76.50 | 74.99 | 75.79 | 285,453 | -0.22(-0.29%) |
May 30, 2017 | 76.32 | 76.54 | 75.27 | 76.01 | 344,714 | -0.31(-0.40%) |
May 26, 2017 | 75.31 | 76.38 | 74.88 | 76.31 | 346,948 | +0.66(+0.87%) |
May 25, 2017 | 76.89 | 77.03 | 75.31 | 75.65 | 364,366 | -0.93(-1.21%) |
May 24, 2017 | 76.34 | 76.73 | 75.58 | 76.58 | 269,974 | +0.60(+0.79%) |
May 23, 2017 | 76.67 | 76.67 | 74.66 | 75.98 | 333,314 | -0.47(-0.62%) |
May 22, 2017 | 75.33 | 76.67 | 75.05 | 76.45 | 297,520 | +1.40(+1.86%) |
May 19, 2017 | 75.60 | 76.25 | 74.95 | 75.05 | 381,506 | -0.01(-0.01%) |
May 18, 2017 | 73.31 | 75.61 | 72.23 | 75.06 | 500,686 | +1.49(+2.02%) |
May 17, 2017 | 76.83 | 76.98 | 73.56 | 73.58 | 654,454 | -4.45(-5.71%) |
May 16, 2017 | 77.83 | 78.31 | 76.91 | 78.03 | 387,602 | +0.59(+0.76%) |
May 15, 2017 | 76.55 | 78.06 | 76.48 | 77.44 | 333,721 | +1.00(+1.30%) |
May 12, 2017 | 77.24 | 77.38 | 76.18 | 76.44 | 351,266 | -1.04(-1.35%) |
May 11, 2017 | 77.02 | 77.75 | 76.27 | 77.49 | 352,003 | +0.39(+0.51%) |
May 10, 2017 | 75.08 | 77.16 | 74.67 | 77.09 | 669,215 | +2.53(+3.40%) |
May 09, 2017 | 73.64 | 75.43 | 73.63 | 74.56 | 402,014 | +0.94(+1.27%) |
May 08, 2017 | 73.39 | 74.46 | 73.29 | 73.62 | 418,208 | +0.18(+0.24%) |
May 05, 2017 | 73.34 | 73.55 | 71.95 | 73.45 | 237,401 | +0.26(+0.35%) |
May 04, 2017 | 72.37 | 73.24 | 71.67 | 73.19 | 477,944 | +0.97(+1.34%) |
May 03, 2017 | 72.94 | 73.34 | 71.53 | 72.23 | 573,648 | -0.71(-0.97%) |
May 02, 2017 | 69.85 | 73.24 | 67.16 | 72.93 | 1,081,139 | -0.03(-0.04%) |
May 01, 2017 | 73.32 | 73.62 | 70.78 | 72.96 | 968,961 | +0.26(+0.35%) |
Apr 28, 2017 | 73.97 | 74.25 | 72.58 | 72.71 | 359,030 | -1.22(-1.65%) |
Apr 27, 2017 | 72.17 | 74.61 | 72.17 | 73.93 | 627,184 | +2.50(+3.50%) |
Apr 26, 2017 | 71.16 | 71.61 | 70.01 | 71.43 | 301,349 | +0.26(+0.36%) |
Apr 25, 2017 | 71.36 | 69.48 | 71.17 | 423,190 | +1.09(+1.56%) | |
Apr 24, 2017 | 68.62 | 70.10 | 68.47 | 70.08 | 500,790 | +2.59(+3.84%) |
Apr 21, 2017 | 67.77 | 67.98 | 66.68 | 67.49 | 313,496 | -0.42(-0.62%) |
Apr 20, 2017 | 66.60 | 67.98 | 66.55 | 67.91 | 412,361 | +1.80(+2.72%) |
Apr 19, 2017 | 65.40 | 66.96 | 65.24 | 66.11 | 453,608 | +1.34(+2.06%) |
Apr 18, 2017 | 64.52 | 64.96 | 64.11 | 64.78 | 209,643 | +0.00(+0.00%) |
Apr 17, 2017 | 63.63 | 64.91 | 63.61 | 64.78 | 302,111 | +1.28(+2.02%) |
Apr 13, 2017 | 64.20 | 64.96 | 63.33 | 63.50 | 342,910 | -0.89(-1.38%) |
Apr 12, 2017 | 65.40 | 65.59 | 64.24 | 64.38 | 253,553 | -1.09(-1.67%) |
Apr 11, 2017 | 65.55 | 65.81 | 64.29 | 65.48 | 350,966 | -0.27(-0.40%) |
Apr 10, 2017 | 66.65 | 65.40 | 65.74 | 225,189 | +0.02(+0.03%) | |
Apr 07, 2017 | 65.28 | 65.97 | 65.25 | 65.72 | 280,333 | +0.05(+0.07%) |
Apr 06, 2017 | 65.69 | 66.07 | 64.52 | 65.67 | 376,799 | -0.12(-0.18%) |
Apr 05, 2017 | 66.67 | 67.59 | 65.70 | 65.79 | 375,363 | -1.00(-1.50%) |
Apr 04, 2017 | 67.01 | 67.78 | 66.27 | 66.80 | 375,034 | -0.48(-0.72%) |