Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 66.44 | 66.44 | 66.44 | 66.04 | 313,372 | -0.16(-0.24%) |
Jun 29, 2017 | 65.92 | 66.45 | 64.94 | 66.19 | 245,053 | +1.16(+1.79%) |
Jun 28, 2017 | 64.46 | 65.51 | 64.12 | 65.03 | 149,015 | +1.06(+1.65%) |
Jun 27, 2017 | 64.13 | 65.09 | 63.72 | 63.97 | 189,397 | +0.11(+0.18%) |
Jun 26, 2017 | 64.75 | 65.15 | 63.54 | 63.86 | 278,190 | -0.38(-0.59%) |
Jun 23, 2017 | 63.59 | 64.24 | 478,236 | +0.30(+0.47%) | ||
Jun 22, 2017 | 63.48 | 64.41 | 63.38 | 63.94 | 238,949 | +0.15(+0.24%) |
Jun 21, 2017 | 64.26 | 64.54 | 63.63 | 63.79 | 286,038 | -0.38(-0.59%) |
Jun 20, 2017 | 64.39 | 67.37 | 63.56 | 64.17 | 201,096 | -0.45(-0.70%) |
Jun 19, 2017 | 65.76 | 66.04 | 64.35 | 64.62 | 191,004 | -0.54(-0.83%) |
Jun 16, 2017 | 65.86 | 65.94 | 64.58 | 65.15 | 1,251,171 | -0.94(-1.41%) |
Jun 15, 2017 | 66.12 | 66.98 | 65.49 | 66.09 | 216,955 | -0.68(-1.02%) |
Jun 14, 2017 | 66.85 | 67.16 | 65.70 | 66.77 | 324,982 | -0.46(-0.68%) |
Jun 13, 2017 | 67.67 | 68.14 | 66.96 | 67.23 | 278,335 | -0.26(-0.39%) |
Jun 12, 2017 | 67.61 | 68.36 | 66.56 | 67.49 | 371,074 | -0.07(-0.10%) |
Jun 09, 2017 | 66.34 | 68.10 | 66.16 | 67.56 | 398,282 | +1.63(+2.48%) |
Jun 08, 2017 | 62.99 | 66.85 | 62.80 | 65.93 | 461,975 | +3.06(+4.87%) |
Jun 07, 2017 | 62.08 | 63.00 | 61.81 | 62.87 | 241,812 | +1.14(+1.85%) |
Jun 06, 2017 | 61.35 | 62.40 | 60.70 | 61.73 | 203,012 | -0.15(-0.24%) |
Jun 05, 2017 | 62.22 | 62.75 | 61.82 | 61.88 | 178,333 | -0.37(-0.59%) |
Jun 02, 2017 | 62.03 | 63.39 | 60.45 | 62.25 | 220,087 | -0.54(-0.85%) |
Jun 01, 2017 | 61.91 | 62.86 | 61.02 | 62.78 | 173,534 | +1.23(+2.00%) |
May 31, 2017 | 61.81 | 61.96 | 60.57 | 61.55 | 218,452 | -0.23(-0.37%) |
May 30, 2017 | 62.31 | 62.84 | 61.31 | 61.78 | 156,765 | -0.88(-1.40%) |
May 26, 2017 | 62.60 | 63.18 | 61.85 | 62.66 | 142,104 | +0.02(+0.03%) |
May 25, 2017 | 62.90 | 63.29 | 62.40 | 62.64 | 232,516 | -0.11(-0.18%) |
May 24, 2017 | 63.04 | 63.23 | 62.17 | 62.75 | 202,062 | -0.26(-0.42%) |
May 23, 2017 | 62.49 | 63.50 | 61.66 | 63.02 | 129,363 | +0.65(+1.04%) |
May 22, 2017 | 61.79 | 62.54 | 61.11 | 62.37 | 180,551 | +0.75(+1.21%) |
May 19, 2017 | 61.59 | 62.37 | 61.01 | 61.62 | 160,824 | +0.00(+0.00%) |
May 18, 2017 | 60.70 | 62.03 | 60.70 | 61.62 | 177,916 | +0.61(+0.99%) |
May 17, 2017 | 63.01 | 63.28 | 60.30 | 61.01 | 244,218 | -2.83(-4.43%) |
May 16, 2017 | 63.32 | 63.88 | 62.21 | 63.84 | 149,042 | +0.56(+0.89%) |
May 15, 2017 | 62.87 | 63.67 | 61.99 | 63.28 | 135,079 | +0.65(+1.04%) |
May 12, 2017 | 62.40 | 62.84 | 58.46 | 62.63 | 121,202 | -0.21(-0.34%) |
May 11, 2017 | 64.06 | 64.21 | 62.20 | 62.84 | 171,078 | -1.55(-2.40%) |
May 10, 2017 | 63.86 | 64.47 | 63.60 | 64.39 | 149,737 | +0.24(+0.37%) |
May 09, 2017 | 65.22 | 65.63 | 63.49 | 64.15 | 208,243 | -0.99(-1.52%) |
May 08, 2017 | 64.78 | 65.27 | 64.64 | 65.15 | 180,940 | +0.32(+0.49%) |
May 05, 2017 | 64.86 | 64.90 | 63.19 | 64.83 | 178,069 | +0.31(+0.48%) |
May 04, 2017 | 64.75 | 65.51 | 64.11 | 64.52 | 129,544 | +0.36(+0.56%) |
May 03, 2017 | 63.48 | 64.29 | 63.27 | 64.16 | 139,376 | +0.31(+0.48%) |
May 02, 2017 | 64.61 | 65.11 | 63.48 | 63.85 | 223,476 | -0.70(-1.09%) |
May 01, 2017 | 64.19 | 65.12 | 63.20 | 64.56 | 196,912 | +0.84(+1.32%) |
Apr 28, 2017 | 66.10 | 66.35 | 63.64 | 63.71 | 233,714 | -2.31(-3.50%) |
Apr 27, 2017 | 67.80 | 68.05 | 65.61 | 66.02 | 196,081 | -1.63(-2.42%) |
Apr 26, 2017 | 68.63 | 69.14 | 67.58 | 67.66 | 304,599 | -0.08(-0.12%) |
Apr 25, 2017 | 68.66 | 67.35 | 67.74 | 308,352 | +0.17(+0.25%) | |
Apr 24, 2017 | 67.84 | 67.85 | 67.03 | 67.57 | 219,326 | +1.45(+2.19%) |
Apr 21, 2017 | 66.31 | 66.84 | 62.36 | 66.12 | 138,046 | -0.25(-0.38%) |
Apr 20, 2017 | 65.76 | 66.56 | 64.79 | 66.38 | 271,626 | +1.31(+2.01%) |
Apr 19, 2017 | 65.05 | 66.09 | 64.79 | 65.07 | 135,847 | +0.40(+0.61%) |
Apr 18, 2017 | 64.73 | 66.69 | 63.95 | 64.67 | 151,195 | -0.61(-0.93%) |
Apr 17, 2017 | 63.80 | 65.31 | 63.26 | 65.28 | 202,147 | +1.90(+3.00%) |
Apr 13, 2017 | 64.25 | 64.48 | 63.33 | 63.38 | 247,933 | -1.20(-1.85%) |
Apr 12, 2017 | 65.42 | 65.42 | 63.98 | 64.57 | 236,881 | -0.86(-1.32%) |
Apr 11, 2017 | 64.19 | 65.46 | 63.85 | 65.44 | 186,348 | +0.85(+1.32%) |
Apr 10, 2017 | 65.26 | 65.81 | 64.26 | 64.58 | 139,227 | -0.51(-0.78%) |
Apr 07, 2017 | 64.54 | 65.51 | 64.53 | 65.09 | 192,869 | -0.15(-0.23%) |
Apr 06, 2017 | 64.48 | 65.50 | 63.86 | 65.24 | 132,484 | +0.83(+1.28%) |
Apr 05, 2017 | 66.38 | 66.79 | 64.35 | 64.42 | 195,992 | -1.34(-2.03%) |
Apr 04, 2017 | 65.12 | 65.98 | 64.97 | 65.75 | 179,478 | +0.39(+0.59%) |