Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 69.75 | 70.10 | 69.08 | 69.50 | 2,308,521 | +0.27(+0.39%) |
Jun 29, 2017 | 70.50 | 70.59 | 69.12 | 69.23 | 2,425,247 | -0.94(-1.33%) |
Jun 28, 2017 | 69.82 | 70.30 | 69.66 | 70.17 | 1,974,347 | +0.71(+1.03%) |
Jun 27, 2017 | 69.89 | 69.89 | 69.31 | 69.45 | 2,287,216 | -0.21(-0.31%) |
Jun 26, 2017 | 69.66 | 70.06 | 69.49 | 69.67 | 1,749,827 | +0.08(+0.12%) |
Jun 23, 2017 | 70.34 | 70.43 | 69.54 | 69.59 | 2,086,734 | -0.55(-0.79%) |
Jun 22, 2017 | 70.56 | 70.80 | 70.10 | 70.14 | 1,898,664 | -0.64(-0.91%) |
Jun 21, 2017 | 71.60 | 71.60 | 70.70 | 70.78 | 2,074,049 | -0.36(-0.50%) |
Jun 20, 2017 | 71.45 | 71.61 | 71.11 | 71.14 | 1,480,372 | -0.30(-0.42%) |
Jun 19, 2017 | 71.67 | 71.74 | 71.24 | 71.44 | 2,464,227 | -0.12(-0.16%) |
Jun 16, 2017 | 71.54 | 71.73 | 71.27 | 71.56 | 2,014,119 | +0.15(+0.21%) |
Jun 15, 2017 | 70.77 | 71.52 | 70.65 | 71.41 | 1,683,805 | +0.46(+0.65%) |
Jun 14, 2017 | 70.11 | 71.05 | 69.93 | 70.94 | 2,306,196 | +0.87(+1.25%) |
Jun 13, 2017 | 69.94 | 70.49 | 69.92 | 70.07 | 1,499,261 | +0.08(+0.11%) |
Jun 12, 2017 | 69.69 | 70.05 | 69.46 | 69.99 | 2,134,270 | +0.25(+0.36%) |
Jun 09, 2017 | 68.96 | 69.82 | 68.79 | 69.74 | 1,852,438 | +0.83(+1.20%) |
Jun 08, 2017 | 69.03 | 68.47 | 68.91 | 2,054,192 | +0.37(+0.53%) | |
Jun 07, 2017 | 68.73 | 68.86 | 68.35 | 68.55 | 2,190,290 | +0.04(+0.07%) |
Jun 06, 2017 | 68.64 | 68.69 | 68.27 | 68.50 | 2,275,490 | -0.48(-0.70%) |
Jun 05, 2017 | 69.10 | 69.42 | 68.96 | 68.98 | 962,366 | -0.11(-0.15%) |
Jun 02, 2017 | 68.87 | 69.18 | 68.78 | 69.09 | 1,679,992 | +0.13(+0.19%) |
Jun 01, 2017 | 69.19 | 69.19 | 68.50 | 68.96 | 2,269,469 | -0.19(-0.27%) |
May 31, 2017 | 68.80 | 69.40 | 68.71 | 69.14 | 4,228,301 | +0.15(+0.22%) |
May 30, 2017 | 67.97 | 69.14 | 67.93 | 68.99 | 3,976,835 | +0.91(+1.34%) |
May 26, 2017 | 68.06 | 68.23 | 67.77 | 68.08 | 1,631,566 | -0.14(-0.21%) |
May 25, 2017 | 67.11 | 68.36 | 66.95 | 68.22 | 1,879,108 | +1.27(+1.90%) |
May 24, 2017 | 66.73 | 67.04 | 66.61 | 66.95 | 1,154,302 | +0.32(+0.48%) |
May 23, 2017 | 66.59 | 66.76 | 66.43 | 66.63 | 1,270,533 | +0.01(+0.01%) |
May 22, 2017 | 66.66 | 66.86 | 66.46 | 66.62 | 1,273,133 | +0.11(+0.16%) |
May 19, 2017 | 66.54 | 66.71 | 66.23 | 66.51 | 2,388,517 | +0.10(+0.15%) |
May 18, 2017 | 65.85 | 66.78 | 65.66 | 66.41 | 2,520,224 | +0.70(+1.07%) |
May 17, 2017 | 66.04 | 65.89 | 65.29 | 65.71 | 2,231,235 | -0.33(-0.50%) |
May 16, 2017 | 65.93 | 66.10 | 65.60 | 66.04 | 1,384,050 | +0.24(+0.37%) |
May 15, 2017 | 65.23 | 66.11 | 65.12 | 65.80 | 1,217,089 | +0.38(+0.59%) |
May 12, 2017 | 65.56 | 65.78 | 65.18 | 65.42 | 1,259,118 | -0.27(-0.41%) |
May 11, 2017 | 65.45 | 65.80 | 65.29 | 65.68 | 1,472,240 | -0.10(-0.15%) |
May 10, 2017 | 65.60 | 65.92 | 65.58 | 65.78 | 1,284,491 | +0.12(+0.19%) |
May 09, 2017 | 66.19 | 66.45 | 65.50 | 65.66 | 1,640,021 | -0.42(-0.63%) |
May 08, 2017 | 65.04 | 66.64 | 65.04 | 66.08 | 1,234,311 | -0.35(-0.52%) |
May 05, 2017 | 66.40 | 66.48 | 66.19 | 66.42 | 1,583,567 | +0.12(+0.17%) |
May 04, 2017 | 66.10 | 66.84 | 65.72 | 66.31 | 1,716,163 | +0.42(+0.64%) |
May 03, 2017 | 65.84 | 66.05 | 65.62 | 65.89 | 1,905,354 | -0.12(-0.19%) |
May 02, 2017 | 66.48 | 66.52 | 65.85 | 66.01 | 1,754,364 | -0.24(-0.36%) |
May 01, 2017 | 66.30 | 66.41 | 65.73 | 66.25 | 2,120,804 | +0.17(+0.26%) |
Apr 28, 2017 | 66.28 | 66.45 | 66.03 | 66.08 | 2,089,491 | -0.11(-0.16%) |
Apr 27, 2017 | 65.58 | 66.70 | 65.52 | 66.19 | 4,536,541 | +0.74(+1.13%) |
Apr 26, 2017 | 65.17 | 65.67 | 64.95 | 65.45 | 2,736,511 | +0.32(+0.49%) |
Apr 25, 2017 | 65.43 | 65.51 | 65.10 | 65.13 | 1,932,419 | +0.03(+0.04%) |
Apr 24, 2017 | 65.18 | 65.26 | 64.45 | 65.10 | 2,522,747 | +1.03(+1.60%) |
Apr 21, 2017 | 65.20 | 65.38 | 64.00 | 64.08 | 3,441,105 | -1.26(-1.92%) |
Apr 20, 2017 | 65.01 | 65.51 | 64.61 | 65.34 | 2,551,165 | +0.57(+0.88%) |
Apr 19, 2017 | 65.18 | 65.21 | 64.59 | 64.77 | 1,639,871 | +0.03(+0.04%) |
Apr 18, 2017 | 64.56 | 64.92 | 64.47 | 64.74 | 1,232,230 | -0.08(-0.12%) |
Apr 17, 2017 | 64.32 | 64.84 | 64.20 | 64.82 | 2,185,642 | +0.57(+0.89%) |
Apr 13, 2017 | 64.75 | 64.93 | 64.22 | 64.25 | 1,886,989 | -0.58(-0.89%) |
Apr 12, 2017 | 65.12 | 65.29 | 64.55 | 64.83 | 2,408,541 | -0.60(-0.91%) |
Apr 11, 2017 | 65.13 | 65.43 | 65.01 | 65.43 | 1,711,281 | +0.01(+0.01%) |
Apr 10, 2017 | 65.49 | 65.83 | 65.34 | 65.42 | 1,512,705 | -0.04(-0.05%) |
Apr 07, 2017 | 65.18 | 65.71 | 65.11 | 65.45 | 1,517,018 | +0.13(+0.20%) |
Apr 06, 2017 | 65.42 | 65.66 | 65.08 | 65.32 | 1,846,942 | -0.10(-0.15%) |
Apr 05, 2017 | 65.45 | 66.07 | 65.26 | 65.42 | 2,895,921 | +0.27(+0.41%) |
Apr 04, 2017 | 65.10 | 65.47 | 64.95 | 65.15 | 1,989,472 | +0.09(+0.14%) |