Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 70.07 | 70.40 | 69.66 | 69.71 | 169,375 | -0.09(-0.13%) |
Jun 29, 2017 | 70.99 | 71.09 | 69.25 | 69.80 | 177,627 | -0.37(-0.52%) |
Jun 28, 2017 | 69.52 | 70.44 | 69.38 | 70.17 | 236,284 | +1.24(+1.80%) |
Jun 27, 2017 | 68.88 | 69.71 | 68.88 | 68.92 | 220,597 | +0.14(+0.20%) |
Jun 26, 2017 | 68.79 | 69.80 | 68.60 | 68.79 | 200,803 | +0.05(+0.07%) |
Jun 23, 2017 | 68.69 | 68.92 | 68.33 | 68.74 | 472,050 | +0.28(+0.40%) |
Jun 22, 2017 | 68.14 | 69.02 | 68.14 | 68.46 | 205,787 | -0.23(-0.33%) |
Jun 21, 2017 | 69.29 | 69.43 | 68.51 | 68.69 | 293,392 | -0.46(-0.67%) |
Jun 20, 2017 | 69.71 | 69.98 | 69.11 | 69.15 | 231,816 | -0.69(-0.99%) |
Jun 19, 2017 | 69.84 | 69.94 | 68.92 | 69.84 | 255,648 | +0.55(+0.80%) |
Jun 16, 2017 | 68.42 | 69.34 | 68.19 | 69.29 | 460,622 | +0.32(+0.47%) |
Jun 15, 2017 | 68.60 | 69.52 | 68.60 | 68.97 | 203,598 | -0.41(-0.60%) |
Jun 14, 2017 | 69.25 | 69.54 | 68.37 | 69.38 | 300,031 | -0.23(-0.33%) |
Jun 13, 2017 | 69.48 | 69.71 | 69.19 | 69.61 | 246,339 | +0.51(+0.73%) |
Jun 12, 2017 | 68.51 | 69.25 | 68.05 | 69.11 | 539,578 | +0.92(+1.35%) |
Jun 09, 2017 | 67.59 | 68.83 | 67.59 | 68.19 | 555,767 | +0.83(+1.23%) |
Jun 08, 2017 | 66.30 | 67.91 | 66.21 | 67.36 | 302,190 | +0.87(+1.31%) |
Jun 07, 2017 | 66.03 | 66.95 | 65.80 | 66.49 | 309,820 | +0.51(+0.77%) |
Jun 06, 2017 | 65.20 | 66.12 | 64.42 | 65.98 | 492,313 | +0.23(+0.35%) |
Jun 05, 2017 | 67.08 | 67.50 | 65.54 | 65.75 | 298,344 | -1.24(-1.85%) |
Jun 02, 2017 | 67.41 | 68.51 | 66.95 | 66.99 | 318,012 | -0.69(-1.02%) |
Jun 01, 2017 | 66.85 | 67.73 | 66.30 | 67.68 | 254,167 | +1.24(+1.87%) |
May 31, 2017 | 66.49 | 66.58 | 65.34 | 66.44 | 321,924 | +0.14(+0.21%) |
May 30, 2017 | 65.84 | 66.67 | 65.70 | 66.30 | 299,380 | +0.28(+0.42%) |
May 26, 2017 | 66.26 | 66.35 | 65.75 | 66.03 | 415,829 | -0.41(-0.62%) |
May 25, 2017 | 65.98 | 67.18 | 65.98 | 66.44 | 656,977 | +0.46(+0.70%) |
May 24, 2017 | 67.82 | 68.10 | 64.97 | 65.98 | 1,091,605 | -2.02(-2.98%) |
May 23, 2017 | 71.27 | 71.27 | 67.87 | 68.00 | 791,737 | -3.08(-4.34%) |
May 22, 2017 | 70.81 | 71.50 | 70.44 | 71.09 | 262,192 | +0.64(+0.91%) |
May 19, 2017 | 70.30 | 71.18 | 70.17 | 70.44 | 256,220 | -0.05(-0.07%) |
May 18, 2017 | 71.32 | 71.59 | 70.49 | 70.49 | 330,701 | -1.15(-1.61%) |
May 17, 2017 | 73.58 | 72.86 | 71.50 | 71.64 | 624,574 | -1.94(-2.64%) |
May 16, 2017 | 72.39 | 73.58 | 71.61 | 73.58 | 577,468 | +1.61(+2.23%) |
May 15, 2017 | 70.64 | 72.02 | 70.37 | 71.97 | 375,893 | +1.70(+2.42%) |
May 12, 2017 | 70.09 | 70.64 | 70.00 | 70.28 | 446,324 | -0.28(-0.39%) |
May 11, 2017 | 71.79 | 71.88 | 69.59 | 70.55 | 776,626 | -1.74(-2.41%) |
May 10, 2017 | 75.19 | 75.23 | 72.11 | 72.30 | 939,147 | -5.51(-7.08%) |
May 09, 2017 | 78.68 | 79.18 | 77.76 | 77.80 | 344,411 | -0.83(-1.05%) |
May 08, 2017 | 78.35 | 78.77 | 78.17 | 78.63 | 240,717 | +0.32(+0.41%) |
May 05, 2017 | 78.54 | 78.54 | 78.08 | 78.31 | 202,676 | +0.14(+0.18%) |
May 04, 2017 | 78.95 | 79.36 | 78.12 | 78.17 | 298,389 | -0.18(-0.23%) |
May 03, 2017 | 77.53 | 78.45 | 77.34 | 78.35 | 192,531 | +0.37(+0.47%) |
May 02, 2017 | 77.30 | 77.99 | 77.21 | 77.99 | 242,095 | +0.55(+0.71%) |
May 01, 2017 | 77.25 | 77.76 | 76.20 | 77.44 | 265,032 | +0.51(+0.66%) |
Apr 28, 2017 | 77.76 | 78.31 | 76.89 | 76.93 | 262,897 | -0.83(-1.06%) |
Apr 27, 2017 | 77.67 | 78.08 | 77.30 | 77.76 | 262,322 | +0.46(+0.59%) |
Apr 26, 2017 | 78.35 | 78.35 | 77.25 | 77.30 | 434,554 | -0.73(-0.94%) |
Apr 25, 2017 | 78.35 | 78.45 | 77.80 | 78.03 | 609,018 | +0.23(+0.29%) |
Apr 24, 2017 | 77.76 | 78.54 | 76.98 | 77.80 | 424,914 | +1.79(+2.36%) |
Apr 21, 2017 | 77.48 | 77.57 | 76.01 | 76.01 | 915,536 | -2.07(-2.65%) |
Apr 20, 2017 | 76.56 | 78.22 | 76.20 | 78.08 | 471,948 | +2.07(+2.72%) |
Apr 19, 2017 | 76.61 | 76.79 | 75.83 | 76.01 | 289,622 | -0.14(-0.18%) |
Apr 18, 2017 | 75.42 | 76.43 | 75.32 | 76.15 | 352,172 | +0.09(+0.12%) |
Apr 17, 2017 | 74.54 | 76.11 | 74.36 | 76.06 | 307,138 | +1.61(+2.16%) |
Apr 13, 2017 | 74.73 | 75.28 | 74.41 | 74.45 | 234,845 | -0.46(-0.61%) |
Apr 12, 2017 | 75.92 | 75.92 | 74.41 | 74.91 | 297,388 | -1.24(-1.63%) |
Apr 11, 2017 | 75.23 | 76.24 | 74.64 | 76.15 | 356,477 | +0.73(+0.97%) |
Apr 10, 2017 | 75.55 | 76.43 | 75.32 | 75.42 | 317,367 | -0.46(-0.60%) |
Apr 07, 2017 | 75.00 | 76.20 | 74.50 | 75.88 | 210,671 | +0.05(+0.06%) |
Apr 06, 2017 | 74.45 | 75.83 | 73.99 | 75.83 | 384,845 | +1.33(+1.79%) |
Apr 05, 2017 | 75.83 | 75.83 | 74.41 | 74.50 | 354,985 | -0.73(-0.98%) |
Apr 04, 2017 | 75.10 | 75.78 | 74.82 | 75.23 | 308,131 | -0.14(-0.18%) |