Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 70.22 | 71.40 | 70.20 | 71.37 | 10,817 | +1.10(+1.57%) |
Jun 29, 2017 | 70.62 | 70.94 | 69.83 | 70.27 | 12,296 | -0.47(-0.67%) |
Jun 28, 2017 | 70.14 | 70.88 | 69.86 | 70.74 | 4,358 | +0.98(+1.41%) |
Jun 27, 2017 | 70.35 | 69.03 | 69.76 | 9,927 | -0.26(-0.38%) | |
Jun 26, 2017 | 70.71 | 70.71 | 69.17 | 70.02 | 8,235 | -0.72(-1.02%) |
Jun 23, 2017 | 69.83 | 70.94 | 69.66 | 70.74 | 23,054 | +1.06(+1.53%) |
Jun 22, 2017 | 69.52 | 71.66 | 69.52 | 69.68 | 6,075 | -0.21(-0.30%) |
Jun 21, 2017 | 70.28 | 71.18 | 69.80 | 69.89 | 4,293 | -0.23(-0.32%) |
Jun 20, 2017 | 70.66 | 70.81 | 70.05 | 70.12 | 7,967 | -0.55(-0.79%) |
Jun 19, 2017 | 70.74 | 71.45 | 70.31 | 70.67 | 5,216 | +0.08(+0.12%) |
Jun 16, 2017 | 70.79 | 70.79 | 70.41 | 70.59 | 7,754 | -0.70(-0.98%) |
Jun 15, 2017 | 70.69 | 71.67 | 70.69 | 71.29 | 6,310 | -0.02(-0.03%) |
Jun 14, 2017 | 71.67 | 71.76 | 68.90 | 71.31 | 8,818 | -0.44(-0.61%) |
Jun 13, 2017 | 72.08 | 72.08 | 70.95 | 71.74 | 3,062 | -0.31(-0.43%) |
Jun 12, 2017 | 72.06 | 72.40 | 71.35 | 72.05 | 3,311 | +0.24(+0.33%) |
Jun 09, 2017 | 71.80 | 71.85 | 71.11 | 71.82 | 7,001 | -0.03(-0.04%) |
Jun 08, 2017 | 71.76 | 71.85 | 71.46 | 71.84 | 6,639 | -0.02(-0.03%) |
Jun 07, 2017 | 71.82 | 73.24 | 71.71 | 71.86 | 5,098 | +0.02(+0.03%) |
Jun 06, 2017 | 71.46 | 71.85 | 71.35 | 71.84 | 9,613 | +0.09(+0.13%) |
Jun 05, 2017 | 71.40 | 71.82 | 71.03 | 71.75 | 5,224 | +0.37(+0.52%) |
Jun 02, 2017 | 71.40 | 71.67 | 70.76 | 71.38 | 7,574 | +0.07(+0.10%) |
Jun 01, 2017 | 70.98 | 71.53 | 70.79 | 71.31 | 5,523 | -0.02(-0.03%) |
May 31, 2017 | 71.30 | 71.36 | 70.32 | 71.33 | 14,703 | +0.56(+0.80%) |
May 30, 2017 | 70.27 | 71.83 | 70.27 | 70.76 | 3,499 | +0.25(+0.35%) |
May 26, 2017 | 71.03 | 71.69 | 70.09 | 70.52 | 6,547 | -0.43(-0.60%) |
May 25, 2017 | 70.84 | 71.40 | 70.84 | 70.94 | 3,130 | -0.19(-0.27%) |
May 24, 2017 | 71.40 | 71.40 | 70.99 | 71.13 | 6,724 | +0.13(+0.19%) |
May 23, 2017 | 70.37 | 71.72 | 70.23 | 71.00 | 15,844 | +0.60(+0.85%) |
May 22, 2017 | 70.78 | 71.45 | 70.40 | 70.40 | 9,779 | -0.36(-0.51%) |
May 19, 2017 | 70.83 | 71.55 | 70.68 | 70.77 | 13,388 | +0.00(+0.00%) |
May 18, 2017 | 70.37 | 71.32 | 70.32 | 70.77 | 16,890 | +0.31(+0.44%) |
May 17, 2017 | 70.94 | 71.55 | 70.46 | 70.46 | 12,285 | -0.94(-1.31%) |
May 16, 2017 | 71.20 | 71.55 | 71.20 | 71.39 | 1,507 | -0.18(-0.25%) |
May 15, 2017 | 71.92 | 72.31 | 70.84 | 71.57 | 2,443 | -0.15(-0.20%) |
May 12, 2017 | 72.06 | 72.06 | 71.68 | 71.72 | 4,594 | -0.06(-0.09%) |
May 11, 2017 | 71.50 | 71.78 | 70.86 | 71.78 | 18,519 | +0.17(+0.24%) |
May 10, 2017 | 71.22 | 72.06 | 71.07 | 71.61 | 12,719 | +0.46(+0.65%) |
May 09, 2017 | 71.43 | 71.95 | 70.77 | 71.15 | 13,002 | -0.14(-0.19%) |
May 08, 2017 | 72.48 | 73.54 | 71.28 | 71.28 | 6,579 | -0.29(-0.41%) |
May 05, 2017 | 71.41 | 71.73 | 70.78 | 71.57 | 9,840 | +0.34(+0.47%) |
May 04, 2017 | 71.46 | 72.66 | 71.13 | 71.24 | 14,570 | -0.16(-0.23%) |
May 03, 2017 | 71.53 | 73.38 | 71.04 | 71.40 | 15,821 | -0.03(-0.04%) |
May 02, 2017 | 71.77 | 71.77 | 71.43 | 71.43 | 4,431 | -0.38(-0.53%) |
May 01, 2017 | 71.97 | 72.38 | 71.60 | 71.81 | 13,923 | -0.03(-0.04%) |
Apr 28, 2017 | 72.63 | 72.64 | 71.53 | 71.84 | 19,734 | -1.13(-1.56%) |
Apr 27, 2017 | 72.19 | 72.97 | 70.84 | 72.97 | 13,574 | +1.14(+1.59%) |
Apr 26, 2017 | 72.11 | 72.78 | 71.73 | 71.83 | 17,367 | -0.53(-0.73%) |
Apr 25, 2017 | 73.06 | 74.44 | 72.36 | 72.36 | 5,751 | -0.72(-0.98%) |
Apr 24, 2017 | 72.43 | 73.18 | 71.76 | 73.07 | 6,383 | +1.42(+1.98%) |
Apr 21, 2017 | 72.38 | 72.38 | 71.27 | 71.66 | 8,824 | -0.84(-1.16%) |
Apr 20, 2017 | 71.13 | 73.35 | 71.07 | 72.50 | 11,518 | +1.91(+2.70%) |
Apr 19, 2017 | 71.11 | 71.11 | 70.59 | 70.59 | 3,521 | -0.94(-1.32%) |
Apr 18, 2017 | 71.23 | 71.73 | 70.87 | 71.54 | 5,680 | -0.08(-0.11%) |
Apr 17, 2017 | 71.73 | 71.73 | 71.18 | 71.62 | 3,279 | +0.21(+0.29%) |
Apr 13, 2017 | 71.43 | 72.07 | 71.28 | 71.41 | 4,787 | +0.05(+0.06%) |
Apr 12, 2017 | 71.90 | 72.36 | 70.40 | 71.37 | 15,169 | -0.24(-0.33%) |
Apr 11, 2017 | 71.56 | 71.73 | 71.27 | 71.60 | 6,586 | -0.13(-0.18%) |
Apr 10, 2017 | 71.60 | 71.89 | 71.33 | 71.73 | 3,554 | +0.07(+0.10%) |
Apr 07, 2017 | 71.29 | 72.36 | 71.29 | 71.66 | 5,897 | +0.25(+0.34%) |
Apr 06, 2017 | 71.64 | 71.64 | 71.41 | 71.41 | 2,594 | +0.14(+0.19%) |
Apr 05, 2017 | 72.64 | 72.64 | 71.27 | 71.27 | 5,862 | -0.82(-1.13%) |
Apr 04, 2017 | 72.22 | 72.64 | 71.86 | 72.09 | 6,005 | -0.12(-0.16%) |