Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 68.50 | 69.10 | 67.95 | 68.35 | 327,999 | +0.10(+0.15%) |
Jun 29, 2017 | 68.95 | 69.03 | 67.15 | 68.25 | 311,525 | -0.95(-1.37%) |
Jun 28, 2017 | 68.15 | 69.60 | 67.40 | 69.20 | 302,974 | +1.70(+2.52%) |
Jun 27, 2017 | 68.30 | 68.70 | 66.85 | 67.50 | 450,508 | -0.95(-1.39%) |
Jun 26, 2017 | 70.20 | 71.03 | 68.20 | 68.45 | 355,203 | -1.70(-2.42%) |
Jun 23, 2017 | 70.40 | 71.33 | 70.10 | 70.15 | 449,595 | -0.15(-0.21%) |
Jun 22, 2017 | 70.25 | 70.75 | 69.68 | 70.30 | 283,993 | -0.20(-0.28%) |
Jun 21, 2017 | 71.10 | 71.45 | 70.25 | 70.50 | 257,385 | -0.25(-0.35%) |
Jun 20, 2017 | 71.90 | 73.06 | 70.62 | 70.75 | 181,235 | -1.30(-1.80%) |
Jun 19, 2017 | 71.20 | 72.45 | 71.20 | 72.05 | 261,861 | +1.30(+1.84%) |
Jun 16, 2017 | 70.80 | 71.90 | 70.27 | 70.75 | 678,777 | -0.40(-0.56%) |
Jun 15, 2017 | 71.60 | 72.50 | 70.95 | 71.15 | 344,725 | -1.70(-2.33%) |
Jun 14, 2017 | 74.70 | 74.70 | 71.70 | 72.85 | 362,637 | -1.60(-2.15%) |
Jun 13, 2017 | 75.90 | 76.85 | 73.75 | 74.45 | 590,192 | -0.55(-0.73%) |
Jun 12, 2017 | 74.05 | 75.25 | 72.50 | 75.00 | 248,581 | +0.05(+0.07%) |
Jun 09, 2017 | 78.00 | 78.45 | 73.10 | 74.95 | 372,597 | -2.80(-3.60%) |
Jun 08, 2017 | 75.70 | 78.00 | 75.05 | 77.75 | 276,249 | +2.45(+3.25%) |
Jun 07, 2017 | 75.10 | 75.95 | 75.00 | 75.30 | 169,831 | +0.60(+0.80%) |
Jun 06, 2017 | 73.95 | 75.40 | 73.85 | 74.70 | 141,695 | +0.15(+0.20%) |
Jun 05, 2017 | 75.30 | 76.05 | 74.22 | 74.55 | 287,134 | -1.30(-1.71%) |
Jun 02, 2017 | 75.90 | 77.08 | 75.00 | 75.85 | 284,762 | +0.30(+0.40%) |
Jun 01, 2017 | 74.45 | 75.55 | 73.10 | 75.55 | 366,126 | +0.75(+1.00%) |
May 31, 2017 | 75.00 | 75.00 | 73.65 | 74.80 | 222,723 | +0.35(+0.47%) |
May 30, 2017 | 74.30 | 74.95 | 73.80 | 74.45 | 121,049 | -0.05(-0.07%) |
May 26, 2017 | 73.85 | 74.60 | 73.17 | 74.50 | 136,444 | +0.70(+0.95%) |
May 25, 2017 | 73.75 | 74.35 | 73.45 | 73.80 | 119,462 | +0.30(+0.41%) |
May 24, 2017 | 74.30 | 74.50 | 72.95 | 73.50 | 247,695 | -0.30(-0.41%) |
May 23, 2017 | 74.15 | 74.15 | 72.75 | 73.80 | 129,541 | -0.10(-0.14%) |
May 22, 2017 | 73.15 | 74.15 | 73.15 | 73.90 | 156,617 | +0.95(+1.30%) |
May 19, 2017 | 72.40 | 73.50 | 72.40 | 72.95 | 151,879 | +1.00(+1.39%) |
May 18, 2017 | 70.55 | 72.60 | 70.35 | 71.95 | 219,179 | +1.00(+1.41%) |
May 17, 2017 | 75.20 | 75.35 | 70.90 | 70.95 | 450,263 | -5.45(-7.13%) |
May 16, 2017 | 76.00 | 76.70 | 75.80 | 76.40 | 260,061 | +0.55(+0.73%) |
May 15, 2017 | 74.15 | 76.05 | 74.00 | 75.85 | 345,406 | +2.00(+2.71%) |
May 12, 2017 | 73.50 | 74.22 | 73.33 | 73.85 | 186,264 | +0.25(+0.34%) |
May 11, 2017 | 72.60 | 73.75 | 72.00 | 73.60 | 218,036 | +0.85(+1.17%) |
May 10, 2017 | 72.88 | 73.40 | 72.25 | 72.75 | 189,405 | +0.70(+0.97%) |
May 09, 2017 | 71.25 | 72.30 | 71.10 | 72.05 | 229,920 | +1.05(+1.48%) |
May 08, 2017 | 70.90 | 71.50 | 70.44 | 71.00 | 158,263 | +0.00(+0.00%) |
May 05, 2017 | 70.85 | 71.05 | 70.25 | 71.00 | 180,690 | +0.40(+0.57%) |
May 04, 2017 | 70.60 | 71.15 | 70.00 | 70.60 | 166,196 | +0.15(+0.21%) |
May 03, 2017 | 70.45 | 70.90 | 69.70 | 70.45 | 252,051 | -0.45(-0.63%) |
May 02, 2017 | 71.90 | 71.95 | 69.90 | 70.90 | 390,573 | -1.35(-1.87%) |
May 01, 2017 | 70.75 | 72.90 | 70.65 | 72.25 | 360,356 | +1.10(+1.55%) |
Apr 28, 2017 | 74.55 | 74.55 | 70.95 | 71.15 | 693,417 | -3.60(-4.82%) |
Apr 27, 2017 | 76.15 | 76.60 | 74.70 | 74.75 | 411,874 | -0.60(-0.80%) |
Apr 26, 2017 | 73.85 | 76.10 | 71.95 | 75.35 | 702,664 | +0.45(+0.60%) |
Apr 25, 2017 | 74.55 | 77.25 | 74.15 | 74.90 | 431,874 | +0.80(+1.08%) |
Apr 24, 2017 | 73.10 | 74.45 | 72.20 | 74.10 | 444,359 | +2.15(+2.99%) |
Apr 21, 2017 | 72.35 | 72.45 | 71.25 | 71.95 | 260,518 | -0.75(-1.03%) |
Apr 20, 2017 | 71.60 | 72.85 | 71.25 | 72.70 | 253,743 | +1.45(+2.04%) |
Apr 19, 2017 | 71.00 | 71.95 | 70.80 | 71.25 | 221,717 | +0.75(+1.06%) |
Apr 18, 2017 | 69.70 | 70.72 | 69.50 | 70.50 | 146,075 | +0.55(+0.79%) |
Apr 17, 2017 | 69.30 | 70.08 | 69.15 | 69.95 | 132,614 | +0.85(+1.23%) |
Apr 13, 2017 | 69.50 | 70.38 | 68.95 | 69.10 | 172,378 | -0.60(-0.86%) |
Apr 12, 2017 | 70.35 | 70.45 | 69.46 | 69.70 | 386,236 | -0.75(-1.06%) |
Apr 11, 2017 | 70.20 | 70.75 | 69.05 | 70.45 | 408,547 | +0.00(+0.00%) |
Apr 10, 2017 | 70.00 | 70.85 | 69.40 | 70.45 | 338,396 | +0.55(+0.79%) |
Apr 07, 2017 | 69.50 | 70.24 | 69.40 | 69.90 | 348,261 | +0.15(+0.22%) |
Apr 06, 2017 | 70.00 | 70.55 | 69.20 | 69.75 | 426,103 | -0.35(-0.50%) |
Apr 05, 2017 | 72.30 | 72.50 | 70.05 | 70.10 | 326,963 | -1.85(-2.57%) |
Apr 04, 2017 | 71.85 | 72.90 | 71.45 | 71.95 | 255,751 | -0.15(-0.21%) |