Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 68.93 | 69.31 | 68.54 | 68.44 | 486,580 | -0.32(-0.47%) |
Jun 29, 2017 | 68.83 | 68.93 | 68.18 | 68.76 | 382,950 | -0.18(-0.26%) |
Jun 28, 2017 | 68.90 | 69.22 | 68.83 | 68.94 | 683,245 | +0.32(+0.47%) |
Jun 27, 2017 | 69.07 | 69.72 | 68.17 | 68.62 | 676,053 | -0.68(-0.98%) |
Jun 26, 2017 | 69.67 | 69.74 | 69.17 | 69.30 | 479,603 | -0.17(-0.24%) |
Jun 23, 2017 | 69.20 | 69.71 | 69.07 | 69.47 | 810,687 | +0.26(+0.38%) |
Jun 22, 2017 | 69.42 | 69.55 | 68.91 | 69.20 | 520,703 | -0.35(-0.50%) |
Jun 21, 2017 | 70.57 | 70.57 | 69.54 | 69.55 | 909,036 | -1.13(-1.59%) |
Jun 20, 2017 | 70.68 | 70.82 | 69.96 | 70.68 | 663,147 | +0.05(+0.07%) |
Jun 19, 2017 | 70.58 | 71.21 | 70.24 | 70.63 | 581,578 | +0.06(+0.09%) |
Jun 16, 2017 | 70.34 | 70.79 | 70.10 | 70.57 | 1,076,835 | +0.47(+0.67%) |
Jun 15, 2017 | 69.19 | 70.73 | 69.19 | 70.10 | 787,765 | +0.50(+0.72%) |
Jun 14, 2017 | 69.74 | 69.91 | 69.31 | 69.60 | 431,738 | +0.29(+0.42%) |
Jun 13, 2017 | 69.43 | 69.56 | 68.73 | 69.31 | 491,402 | +0.56(+0.82%) |
Jun 12, 2017 | 68.68 | 69.01 | 68.43 | 68.74 | 513,410 | +0.02(+0.02%) |
Jun 09, 2017 | 68.44 | 69.11 | 68.20 | 68.73 | 485,158 | +0.29(+0.43%) |
Jun 08, 2017 | 68.63 | 68.89 | 67.85 | 68.43 | 615,949 | -0.04(-0.06%) |
Jun 07, 2017 | 67.82 | 68.93 | 67.79 | 68.47 | 693,404 | +0.76(+1.12%) |
Jun 06, 2017 | 68.39 | 68.68 | 67.64 | 67.71 | 619,701 | -0.58(-0.85%) |
Jun 05, 2017 | 67.01 | 68.61 | 66.74 | 68.29 | 699,216 | +1.13(+1.68%) |
Jun 02, 2017 | 66.25 | 67.29 | 65.98 | 67.16 | 752,554 | +1.21(+1.84%) |
Jun 01, 2017 | 66.01 | 66.32 | 65.74 | 65.95 | 481,136 | -0.15(-0.23%) |
May 31, 2017 | 66.20 | 66.67 | 66.06 | 66.10 | 843,008 | +0.12(+0.18%) |
May 30, 2017 | 66.13 | 66.35 | 65.75 | 65.98 | 379,497 | -0.05(-0.07%) |
May 26, 2017 | 66.59 | 66.80 | 66.00 | 66.03 | 389,862 | -0.52(-0.79%) |
May 25, 2017 | 67.01 | 67.36 | 66.02 | 66.55 | 410,851 | +0.22(+0.33%) |
May 24, 2017 | 65.86 | 66.52 | 65.86 | 66.33 | 384,297 | +0.52(+0.80%) |
May 23, 2017 | 65.62 | 66.11 | 65.36 | 65.81 | 375,335 | +0.33(+0.50%) |
May 22, 2017 | 65.31 | 65.86 | 65.09 | 65.48 | 488,782 | +0.19(+0.29%) |
May 19, 2017 | 65.16 | 65.48 | 64.62 | 65.29 | 521,289 | +0.06(+0.09%) |
May 18, 2017 | 65.07 | 65.44 | 64.49 | 65.24 | 714,802 | +0.60(+0.92%) |
May 17, 2017 | 64.38 | 65.32 | 64.38 | 64.64 | 597,274 | +0.27(+0.42%) |
May 16, 2017 | 64.85 | 64.92 | 64.28 | 64.37 | 410,121 | -0.43(-0.66%) |
May 15, 2017 | 65.09 | 65.58 | 64.66 | 64.80 | 604,558 | -0.26(-0.40%) |
May 12, 2017 | 64.85 | 65.31 | 64.59 | 65.06 | 726,591 | +0.24(+0.37%) |
May 11, 2017 | 64.77 | 65.06 | 64.20 | 64.82 | 605,643 | -0.31(-0.48%) |
May 10, 2017 | 64.67 | 65.50 | 64.47 | 65.13 | 501,836 | +0.44(+0.67%) |
May 09, 2017 | 64.65 | 64.84 | 64.31 | 64.70 | 478,527 | +0.07(+0.11%) |
May 08, 2017 | 65.20 | 65.70 | 64.55 | 64.63 | 709,353 | -0.72(-1.11%) |
May 05, 2017 | 64.87 | 65.40 | 63.55 | 65.35 | 1,077,144 | +0.48(+0.75%) |
May 04, 2017 | 64.69 | 64.92 | 64.05 | 64.86 | 896,558 | -0.01(-0.01%) |
May 03, 2017 | 65.01 | 65.35 | 64.56 | 64.87 | 507,371 | -0.27(-0.41%) |
May 02, 2017 | 65.16 | 65.51 | 64.81 | 65.14 | 579,984 | -0.22(-0.34%) |
May 01, 2017 | 65.44 | 65.56 | 64.47 | 65.36 | 1,081,703 | +0.04(+0.06%) |
Apr 28, 2017 | 65.51 | 65.90 | 65.07 | 65.32 | 901,399 | -0.30(-0.46%) |
Apr 27, 2017 | 66.72 | 65.50 | 65.63 | 905,352 | -0.95(-1.43%) | |
Apr 26, 2017 | 66.66 | 67.41 | 66.26 | 66.58 | 985,407 | -0.13(-0.19%) |
Apr 25, 2017 | 65.45 | 66.86 | 64.68 | 66.70 | 1,176,710 | +1.36(+2.08%) |
Apr 24, 2017 | 65.97 | 66.59 | 64.40 | 65.35 | 921,838 | +0.35(+0.54%) |
Apr 21, 2017 | 65.14 | 65.36 | 65.00 | 65.00 | 446,824 | -0.20(-0.30%) |
Apr 20, 2017 | 65.28 | 65.40 | 64.58 | 65.20 | 537,100 | -0.06(-0.09%) |
Apr 19, 2017 | 65.51 | 65.80 | 65.05 | 65.25 | 447,366 | -0.26(-0.40%) |
Apr 18, 2017 | 65.31 | 65.90 | 65.08 | 65.51 | 620,003 | +0.10(+0.15%) |
Apr 17, 2017 | 64.67 | 65.43 | 64.48 | 65.42 | 519,367 | +1.00(+1.55%) |
Apr 13, 2017 | 64.78 | 64.92 | 64.25 | 64.42 | 484,842 | -0.26(-0.40%) |
Apr 12, 2017 | 64.85 | 65.20 | 64.49 | 64.68 | 577,224 | -0.18(-0.28%) |
Apr 11, 2017 | 64.59 | 65.03 | 64.16 | 64.86 | 582,777 | +0.40(+0.62%) |
Apr 10, 2017 | 64.13 | 64.49 | 63.97 | 64.47 | 488,476 | +0.30(+0.47%) |
Apr 07, 2017 | 64.55 | 64.71 | 64.14 | 64.17 | 773,905 | -0.33(-0.50%) |
Apr 06, 2017 | 64.35 | 64.74 | 63.90 | 64.49 | 878,474 | +0.08(+0.12%) |
Apr 05, 2017 | 64.13 | 64.57 | 63.61 | 64.41 | 410,668 | +0.19(+0.30%) |
Apr 04, 2017 | 63.85 | 64.98 | 63.60 | 64.22 | 526,936 | +0.33(+0.51%) |