Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 69.49 | 69.82 | 68.17 | 69.48 | 3,995 | -0.53(-0.76%) |
Jun 29, 2017 | 73.00 | 74.23 | 68.98 | 70.01 | 10,860 | -3.82(-5.17%) |
Jun 28, 2017 | 74.50 | 74.50 | 73.59 | 73.83 | 1,605 | -0.95(-1.27%) |
Jun 27, 2017 | 75.20 | 75.58 | 74.78 | 74.78 | 1,943 | -0.21(-0.28%) |
Jun 26, 2017 | 75.60 | 76.40 | 74.99 | 74.99 | 3,358 | -2.10(-2.72%) |
Jun 23, 2017 | 77.25 | 77.40 | 74.93 | 77.09 | 5,655 | -0.70(-0.90%) |
Jun 22, 2017 | 79.00 | 79.50 | 77.44 | 77.79 | 5,005 | -0.52(-0.66%) |
Jun 21, 2017 | 78.00 | 79.02 | 77.25 | 78.31 | 4,692 | +1.06(+1.37%) |
Jun 20, 2017 | 77.68 | 79.33 | 76.50 | 77.25 | 2,426 | +0.27(+0.35%) |
Jun 19, 2017 | 75.60 | 77.50 | 75.23 | 76.98 | 3,099 | +1.48(+1.96%) |
Jun 16, 2017 | 73.55 | 75.71 | 73.55 | 75.50 | 2,629 | -0.18(-0.24%) |
Jun 15, 2017 | 75.45 | 76.00 | 75.21 | 75.68 | 5,141 | -0.26(-0.34%) |
Jun 14, 2017 | 75.70 | 76.10 | 75.46 | 75.94 | 2,484 | -0.58(-0.76%) |
Jun 13, 2017 | 77.15 | 77.15 | 75.35 | 76.52 | 4,726 | -1.18(-1.52%) |
Jun 12, 2017 | 78.00 | 79.53 | 76.38 | 77.70 | 5,386 | -1.19(-1.51%) |
Jun 09, 2017 | 81.72 | 83.42 | 78.89 | 78.89 | 3,509 | -2.15(-2.65%) |
Jun 08, 2017 | 77.01 | 81.06 | 77.01 | 81.04 | 3,211 | +0.69(+0.86%) |
Jun 07, 2017 | 78.98 | 80.35 | 78.82 | 80.35 | 1,100 | +0.84(+1.06%) |
Jun 06, 2017 | 78.99 | 80.35 | 78.42 | 79.51 | 2,894 | +0.61(+0.77%) |
Jun 05, 2017 | 79.25 | 79.25 | 77.90 | 78.90 | 2,888 | -0.46(-0.58%) |
Jun 02, 2017 | 78.45 | 79.36 | 78.07 | 79.36 | 1,480 | +1.14(+1.46%) |
Jun 01, 2017 | 77.63 | 78.22 | 76.62 | 78.22 | 2,460 | +0.40(+0.51%) |
May 31, 2017 | 77.55 | 77.82 | 76.26 | 77.82 | 2,930 | +0.33(+0.43%) |
May 30, 2017 | 79.45 | 79.45 | 77.44 | 77.49 | 4,311 | -1.99(-2.50%) |
May 29, 2017 | 78.50 | 79.49 | 78.50 | 79.48 | 740 | +0.61(+0.77%) |
May 26, 2017 | 79.73 | 79.73 | 78.53 | 78.87 | 2,695 | -0.86(-1.08%) |
May 25, 2017 | 79.10 | 79.99 | 78.53 | 79.73 | 2,043 | +1.25(+1.59%) |
May 24, 2017 | 79.91 | 79.91 | 78.35 | 78.48 | 973 | -1.43(-1.79%) |
May 23, 2017 | 79.50 | 80.10 | 78.58 | 79.91 | 2,885 | +1.05(+1.33%) |
May 19, 2017 | 80.88 | 80.88 | 78.40 | 78.86 | 2,569 | +0.65(+0.83%) |
May 18, 2017 | 74.00 | 78.86 | 73.00 | 78.21 | 7,867 | +0.74(+0.96%) |
May 17, 2017 | 77.25 | 77.83 | 77.25 | 77.47 | 5,501 | +0.05(+0.06%) |
May 16, 2017 | 78.23 | 78.62 | 76.59 | 77.42 | 11,327 | -1.32(-1.68%) |
May 15, 2017 | 79.53 | 80.50 | 78.42 | 78.74 | 5,138 | -1.96(-2.43%) |
May 12, 2017 | 81.00 | 81.02 | 79.69 | 80.70 | 4,880 | +0.67(+0.84%) |
May 11, 2017 | 75.70 | 80.26 | 75.70 | 80.03 | 11,585 | +1.79(+2.29%) |
May 10, 2017 | 79.99 | 80.00 | 73.22 | 78.24 | 28,951 | -4.95(-5.95%) |
May 09, 2017 | 84.16 | 84.40 | 81.95 | 83.19 | 4,241 | +0.49(+0.59%) |
May 08, 2017 | 86.03 | 86.33 | 82.70 | 82.70 | 10,864 | -2.20(-2.59%) |
May 05, 2017 | 84.29 | 85.00 | 83.18 | 84.90 | 3,952 | +2.18(+2.64%) |
May 04, 2017 | 84.00 | 84.04 | 81.20 | 82.72 | 8,317 | -1.25(-1.49%) |
May 03, 2017 | 84.27 | 84.27 | 81.84 | 83.97 | 3,785 | +0.93(+1.12%) |
May 02, 2017 | 82.28 | 83.15 | 82.28 | 83.04 | 2,078 | +1.48(+1.81%) |
May 01, 2017 | 80.20 | 81.56 | 80.13 | 81.56 | 7,837 | +1.07(+1.33%) |
Apr 28, 2017 | 80.49 | 80.49 | 79.93 | 80.49 | 1,799 | +0.00(+0.00%) |
Apr 27, 2017 | 81.21 | 81.84 | 80.49 | 80.49 | 44,288 | -0.27(-0.33%) |
Apr 26, 2017 | 80.00 | 81.06 | 78.90 | 80.76 | 4,291 | +0.58(+0.72%) |
Apr 25, 2017 | 79.48 | 80.76 | 79.48 | 80.18 | 1,828 | +1.34(+1.70%) |
Apr 24, 2017 | 78.49 | 80.52 | 78.08 | 78.84 | 5,523 | +0.35(+0.45%) |
Apr 21, 2017 | 78.30 | 80.00 | 78.00 | 78.49 | 3,338 | +0.22(+0.28%) |
Apr 20, 2017 | 78.65 | 78.67 | 77.59 | 78.27 | 2,070 | +0.93(+1.20%) |
Apr 19, 2017 | 76.05 | 77.40 | 76.05 | 77.34 | 1,594 | +0.74(+0.97%) |
Apr 18, 2017 | 76.46 | 77.00 | 76.39 | 76.60 | 22,650 | +0.18(+0.24%) |
Apr 17, 2017 | 77.07 | 77.30 | 76.00 | 76.42 | 49,729 | -0.64(-0.83%) |
Apr 13, 2017 | 76.99 | 77.44 | 76.06 | 77.06 | 13,981 | +0.66(+0.86%) |
Apr 12, 2017 | 76.99 | 78.12 | 75.90 | 76.40 | 41,827 | -0.18(-0.24%) |
Apr 11, 2017 | 75.40 | 76.62 | 75.40 | 76.58 | 1,441 | +2.63(+3.56%) |
Apr 10, 2017 | 73.49 | 74.05 | 73.38 | 73.95 | 4,762 | +1.48(+2.04%) |
Apr 07, 2017 | 71.30 | 72.68 | 71.29 | 72.47 | 4,815 | +2.16(+3.07%) |
Apr 06, 2017 | 68.49 | 71.00 | 68.49 | 70.31 | 5,555 | +1.13(+1.63%) |
Apr 05, 2017 | 68.75 | 69.31 | 68.65 | 69.18 | 822 | +0.93(+1.36%) |
Apr 04, 2017 | 68.50 | 68.50 | 68.00 | 68.25 | 762 | -0.51(-0.74%) |