Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 70.07 | 70.39 | 69.65 | 69.70 | 169,389 | -0.09(-0.13%) |
Jun 29, 2017 | 70.99 | 71.08 | 69.24 | 69.79 | 177,642 | -0.37(-0.52%) |
Jun 28, 2017 | 69.52 | 70.44 | 69.38 | 70.16 | 236,304 | +1.24(+1.80%) |
Jun 27, 2017 | 68.87 | 69.70 | 68.87 | 68.92 | 220,616 | +0.14(+0.20%) |
Jun 26, 2017 | 68.78 | 69.79 | 68.60 | 68.78 | 200,820 | +0.05(+0.07%) |
Jun 23, 2017 | 68.69 | 68.92 | 68.32 | 68.73 | 472,090 | +0.28(+0.40%) |
Jun 22, 2017 | 68.14 | 69.01 | 68.14 | 68.46 | 205,804 | -0.23(-0.33%) |
Jun 21, 2017 | 69.29 | 69.42 | 68.50 | 68.69 | 293,417 | -0.46(-0.67%) |
Jun 20, 2017 | 69.70 | 69.98 | 69.10 | 69.15 | 231,836 | -0.69(-0.99%) |
Jun 19, 2017 | 69.84 | 69.93 | 68.92 | 69.84 | 255,670 | +0.55(+0.80%) |
Jun 16, 2017 | 68.41 | 69.33 | 68.18 | 69.29 | 460,662 | +0.32(+0.47%) |
Jun 15, 2017 | 68.60 | 69.52 | 68.60 | 68.96 | 203,616 | -0.41(-0.60%) |
Jun 14, 2017 | 69.24 | 69.53 | 68.37 | 69.38 | 300,057 | -0.23(-0.33%) |
Jun 13, 2017 | 69.47 | 69.70 | 69.19 | 69.61 | 246,360 | +0.51(+0.73%) |
Jun 12, 2017 | 68.50 | 69.24 | 68.04 | 69.10 | 539,625 | +0.92(+1.35%) |
Jun 09, 2017 | 67.58 | 68.83 | 67.58 | 68.18 | 555,815 | +0.83(+1.23%) |
Jun 08, 2017 | 66.30 | 67.91 | 66.20 | 67.35 | 302,216 | +0.87(+1.31%) |
Jun 07, 2017 | 66.02 | 66.94 | 65.79 | 66.48 | 309,846 | +0.51(+0.77%) |
Jun 06, 2017 | 65.19 | 66.11 | 64.41 | 65.97 | 492,356 | +0.23(+0.35%) |
Jun 05, 2017 | 67.08 | 67.49 | 65.54 | 65.74 | 298,370 | -1.24(-1.85%) |
Jun 02, 2017 | 67.40 | 68.50 | 66.94 | 66.99 | 318,040 | -0.69(-1.02%) |
Jun 01, 2017 | 66.85 | 67.72 | 66.30 | 67.68 | 254,188 | +1.24(+1.87%) |
May 31, 2017 | 66.48 | 66.57 | 65.33 | 66.43 | 321,952 | +0.14(+0.21%) |
May 30, 2017 | 65.84 | 66.66 | 65.70 | 66.30 | 299,406 | +0.28(+0.42%) |
May 26, 2017 | 66.25 | 66.34 | 65.74 | 66.02 | 415,865 | -0.41(-0.62%) |
May 25, 2017 | 65.97 | 67.17 | 65.97 | 66.43 | 657,033 | +0.46(+0.70%) |
May 24, 2017 | 67.81 | 68.09 | 64.96 | 65.97 | 1,091,699 | -2.02(-2.98%) |
May 23, 2017 | 71.26 | 71.26 | 67.86 | 68.00 | 791,805 | -3.08(-4.34%) |
May 22, 2017 | 70.80 | 71.49 | 70.44 | 71.08 | 262,214 | +0.64(+0.91%) |
May 19, 2017 | 70.30 | 71.17 | 70.16 | 70.44 | 256,242 | -0.05(-0.07%) |
May 18, 2017 | 71.31 | 71.59 | 70.48 | 70.48 | 330,729 | -1.15(-1.61%) |
May 17, 2017 | 73.57 | 72.85 | 71.49 | 71.63 | 624,628 | -1.94(-2.64%) |
May 16, 2017 | 72.38 | 73.57 | 71.60 | 73.57 | 577,518 | +1.61(+2.23%) |
May 15, 2017 | 70.64 | 72.01 | 70.36 | 71.97 | 375,926 | +1.70(+2.42%) |
May 12, 2017 | 70.09 | 70.64 | 69.99 | 70.27 | 446,362 | -0.28(-0.39%) |
May 11, 2017 | 71.78 | 71.88 | 69.58 | 70.55 | 776,693 | -1.74(-2.41%) |
May 10, 2017 | 75.18 | 75.23 | 72.11 | 72.29 | 939,228 | -5.51(-7.08%) |
May 09, 2017 | 78.67 | 79.17 | 77.75 | 77.80 | 344,440 | -0.83(-1.05%) |
May 08, 2017 | 78.35 | 78.76 | 78.16 | 78.62 | 240,737 | +0.32(+0.41%) |
May 05, 2017 | 78.53 | 78.53 | 78.07 | 78.30 | 202,693 | +0.14(+0.18%) |
May 04, 2017 | 78.94 | 79.36 | 78.12 | 78.16 | 298,414 | -0.18(-0.23%) |
May 03, 2017 | 77.52 | 78.44 | 77.34 | 78.35 | 192,548 | +0.37(+0.47%) |
May 02, 2017 | 77.29 | 77.98 | 77.20 | 77.98 | 242,115 | +0.55(+0.71%) |
May 01, 2017 | 77.25 | 77.75 | 76.19 | 77.43 | 265,054 | +0.50(+0.66%) |
Apr 28, 2017 | 77.75 | 78.30 | 76.88 | 76.92 | 262,919 | -0.83(-1.06%) |
Apr 27, 2017 | 77.66 | 78.07 | 77.29 | 77.75 | 262,345 | +0.46(+0.59%) |
Apr 26, 2017 | 78.35 | 78.35 | 77.25 | 77.29 | 434,592 | -0.73(-0.94%) |
Apr 25, 2017 | 78.35 | 78.45 | 77.80 | 78.03 | 609,070 | +0.23(+0.29%) |
Apr 24, 2017 | 77.75 | 78.53 | 76.97 | 77.80 | 424,951 | +1.79(+2.36%) |
Apr 21, 2017 | 77.48 | 77.57 | 76.01 | 76.01 | 915,615 | -2.07(-2.65%) |
Apr 20, 2017 | 76.56 | 78.21 | 76.19 | 78.07 | 471,989 | +2.07(+2.72%) |
Apr 19, 2017 | 76.60 | 76.79 | 75.82 | 76.01 | 289,647 | -0.14(-0.18%) |
Apr 18, 2017 | 75.41 | 76.42 | 75.32 | 76.14 | 352,202 | +0.09(+0.12%) |
Apr 17, 2017 | 74.54 | 76.10 | 74.35 | 76.05 | 307,164 | +1.61(+2.16%) |
Apr 13, 2017 | 74.72 | 75.27 | 74.40 | 74.45 | 234,866 | -0.46(-0.61%) |
Apr 12, 2017 | 75.92 | 75.92 | 74.40 | 74.91 | 297,413 | -1.24(-1.63%) |
Apr 11, 2017 | 75.23 | 76.24 | 74.63 | 76.14 | 356,507 | +0.73(+0.97%) |
Apr 10, 2017 | 75.55 | 76.42 | 75.32 | 75.41 | 317,395 | -0.46(-0.60%) |
Apr 07, 2017 | 75.00 | 76.19 | 74.49 | 75.87 | 210,689 | +0.05(+0.06%) |
Apr 06, 2017 | 74.45 | 75.82 | 73.99 | 75.82 | 384,878 | +1.33(+1.79%) |
Apr 05, 2017 | 75.82 | 75.82 | 74.40 | 74.49 | 355,016 | -0.73(-0.98%) |
Apr 04, 2017 | 75.09 | 75.78 | 74.81 | 75.23 | 308,158 | -0.14(-0.18%) |