Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 72.75 | 72.87 | 71.80 | 72.40 | 67,295 | -0.35(-0.48%) |
Jun 29, 2017 | 74.59 | 74.59 | 71.53 | 72.75 | 137,445 | +0.20(+0.27%) |
Jun 28, 2017 | 69.76 | 74.24 | 69.76 | 72.55 | 233,543 | +4.63(+6.82%) |
Jun 27, 2017 | 68.71 | 68.81 | 67.62 | 67.91 | 167,375 | -0.85(-1.23%) |
Jun 26, 2017 | 68.51 | 69.58 | 68.16 | 68.76 | 102,623 | +0.30(+0.44%) |
Jun 23, 2017 | 68.31 | 68.46 | 119,108 | -0.55(-0.79%) | ||
Jun 22, 2017 | 67.81 | 69.11 | 67.81 | 69.01 | 144,058 | +1.10(+1.61%) |
Jun 21, 2017 | 67.47 | 68.26 | 67.47 | 67.91 | 68,856 | +0.40(+0.59%) |
Jun 20, 2017 | 67.96 | 68.21 | 67.37 | 67.52 | 53,625 | -0.60(-0.88%) |
Jun 19, 2017 | 67.62 | 69.01 | 67.24 | 68.11 | 82,880 | +0.60(+0.89%) |
Jun 16, 2017 | 67.62 | 67.96 | 66.67 | 67.52 | 139,217 | -0.45(-0.66%) |
Jun 15, 2017 | 67.57 | 68.36 | 67.12 | 67.96 | 176,249 | +0.25(+0.37%) |
Jun 14, 2017 | 70.75 | 71.60 | 67.27 | 67.71 | 170,241 | -0.50(-0.73%) |
Jun 13, 2017 | 67.42 | 68.81 | 66.57 | 68.21 | 310,508 | +0.75(+1.11%) |
Jun 12, 2017 | 67.12 | 67.81 | 66.67 | 67.47 | 161,191 | -0.10(-0.15%) |
Jun 09, 2017 | 67.57 | 68.04 | 66.42 | 67.57 | 230,553 | -0.10(-0.15%) |
Jun 08, 2017 | 66.87 | 68.56 | 66.52 | 67.67 | 214,622 | +0.55(+0.82%) |
Jun 07, 2017 | 67.12 | 68.41 | 65.68 | 67.12 | 394,526 | -7.11(-9.58%) |
Jun 06, 2017 | 74.53 | 75.08 | 73.39 | 74.23 | 93,036 | -0.45(-0.60%) |
Jun 05, 2017 | 75.78 | 76.02 | 74.63 | 74.68 | 56,653 | -0.75(-0.99%) |
Jun 02, 2017 | 72.69 | 75.73 | 72.69 | 75.43 | 106,166 | +2.74(+3.76%) |
Jun 01, 2017 | 71.35 | 72.79 | 71.35 | 72.69 | 105,318 | +1.14(+1.60%) |
May 31, 2017 | 71.80 | 72.04 | 71.05 | 71.55 | 58,015 | -0.15(-0.21%) |
May 30, 2017 | 71.60 | 71.85 | 71.20 | 71.70 | 61,226 | +0.10(+0.14%) |
May 26, 2017 | 71.25 | 71.75 | 71.10 | 71.60 | 58,099 | +0.00(+0.00%) |
May 25, 2017 | 71.89 | 71.99 | 71.35 | 71.60 | 61,186 | +0.25(+0.35%) |
May 24, 2017 | 71.55 | 71.75 | 70.60 | 71.35 | 79,127 | +0.20(+0.28%) |
May 23, 2017 | 72.24 | 72.24 | 71.05 | 71.15 | 64,570 | -1.00(-1.38%) |
May 22, 2017 | 71.30 | 72.64 | 70.40 | 72.14 | 60,381 | +0.95(+1.33%) |
May 19, 2017 | 72.69 | 72.69 | 69.31 | 71.20 | 147,920 | -1.44(-1.99%) |
May 18, 2017 | 73.84 | 73.84 | 72.54 | 72.64 | 55,927 | -0.15(-0.20%) |
May 17, 2017 | 72.84 | 73.54 | 71.85 | 72.79 | 84,661 | -0.20(-0.27%) |
May 16, 2017 | 74.58 | 74.63 | 72.99 | 72.99 | 144,426 | -1.54(-2.07%) |
May 15, 2017 | 73.24 | 74.63 | 73.24 | 74.53 | 79,717 | +1.24(+1.70%) |
May 12, 2017 | 71.99 | 73.59 | 71.40 | 73.29 | 73,046 | +1.00(+1.38%) |
May 11, 2017 | 73.49 | 73.54 | 72.04 | 72.29 | 67,855 | -1.32(-1.79%) |
May 10, 2017 | 72.44 | 73.64 | 71.99 | 73.61 | 97,383 | +0.97(+1.34%) |
May 09, 2017 | 72.74 | 73.34 | 72.29 | 72.64 | 58,663 | +0.05(+0.07%) |
May 08, 2017 | 72.49 | 73.06 | 72.24 | 72.59 | 70,044 | -0.25(-0.34%) |
May 05, 2017 | 72.99 | 73.49 | 72.29 | 72.84 | 59,829 | +0.10(+0.14%) |
May 04, 2017 | 72.94 | 73.17 | 72.49 | 72.74 | 62,139 | -0.10(-0.14%) |
May 03, 2017 | 72.79 | 73.44 | 72.44 | 72.84 | 77,282 | -0.20(-0.27%) |
May 02, 2017 | 72.69 | 73.66 | 72.69 | 73.04 | 101,208 | +0.15(+0.20%) |
May 01, 2017 | 71.85 | 72.94 | 71.65 | 72.89 | 82,728 | +1.39(+1.95%) |
Apr 28, 2017 | 72.34 | 72.42 | 71.30 | 71.50 | 72,829 | -0.80(-1.10%) |
Apr 27, 2017 | 72.64 | 72.72 | 71.60 | 72.29 | 105,164 | -0.25(-0.34%) |
Apr 26, 2017 | 72.94 | 74.08 | 72.54 | 72.54 | 127,175 | -0.45(-0.61%) |
Apr 25, 2017 | 72.29 | 73.74 | 72.29 | 72.99 | 135,395 | +1.09(+1.52%) |
Apr 24, 2017 | 71.45 | 72.49 | 71.45 | 71.89 | 111,294 | +1.04(+1.47%) |
Apr 21, 2017 | 71.65 | 72.09 | 70.20 | 70.85 | 133,590 | -0.70(-0.97%) |
Apr 20, 2017 | 69.71 | 72.24 | 69.51 | 71.55 | 335,533 | +2.14(+3.08%) |
Apr 19, 2017 | 69.66 | 70.45 | 69.31 | 69.41 | 288,184 | -0.15(-0.21%) |
Apr 18, 2017 | 70.10 | 70.85 | 69.31 | 69.56 | 176,610 | -0.65(-0.92%) |
Apr 17, 2017 | 70.90 | 71.45 | 70.20 | 70.20 | 159,318 | -0.65(-0.91%) |
Apr 13, 2017 | 71.65 | 71.75 | 70.85 | 70.85 | 78,186 | -0.85(-1.18%) |
Apr 12, 2017 | 72.54 | 71.70 | 71.70 | 66,235 | -0.75(-1.03%) | |
Apr 11, 2017 | 72.19 | 73.64 | 72.19 | 72.44 | 67,158 | +0.05(+0.07%) |
Apr 10, 2017 | 72.64 | 73.34 | 72.19 | 72.39 | 45,825 | -0.40(-0.55%) |
Apr 07, 2017 | 72.54 | 73.04 | 72.24 | 72.79 | 64,056 | +0.00(+0.00%) |
Apr 06, 2017 | 73.04 | 73.54 | 72.34 | 72.79 | 80,370 | -0.45(-0.61%) |
Apr 05, 2017 | 73.29 | 74.03 | 72.44 | 73.24 | 124,124 | +0.30(+0.41%) |
Apr 04, 2017 | 73.24 | 74.28 | 72.84 | 72.94 | 64,806 | -0.70(-0.95%) |