Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 66.69 | 66.69 | 66.69 | 66.28 | 312,208 | -0.16(-0.24%) |
Jun 29, 2017 | 66.17 | 66.70 | 65.18 | 66.44 | 244,143 | +1.17(+1.79%) |
Jun 28, 2017 | 64.70 | 65.75 | 64.36 | 65.27 | 148,462 | +1.06(+1.65%) |
Jun 27, 2017 | 64.37 | 65.33 | 63.96 | 64.21 | 188,694 | +0.12(+0.18%) |
Jun 26, 2017 | 64.99 | 65.40 | 63.78 | 64.09 | 277,157 | -0.38(-0.59%) |
Jun 23, 2017 | 63.83 | 64.48 | 476,460 | +0.30(+0.47%) | ||
Jun 22, 2017 | 63.71 | 64.65 | 63.62 | 64.17 | 238,062 | +0.15(+0.24%) |
Jun 21, 2017 | 64.50 | 64.78 | 63.86 | 64.02 | 284,976 | -0.38(-0.59%) |
Jun 20, 2017 | 64.64 | 67.62 | 63.80 | 64.40 | 200,349 | -0.45(-0.70%) |
Jun 19, 2017 | 66.01 | 66.29 | 64.59 | 64.86 | 190,294 | -0.54(-0.83%) |
Jun 16, 2017 | 66.10 | 66.18 | 64.82 | 65.40 | 1,246,523 | -0.94(-1.41%) |
Jun 15, 2017 | 66.36 | 67.23 | 65.73 | 66.33 | 216,149 | -0.68(-1.02%) |
Jun 14, 2017 | 67.10 | 67.41 | 65.94 | 67.02 | 323,775 | -0.46(-0.68%) |
Jun 13, 2017 | 67.92 | 68.39 | 67.21 | 67.48 | 277,301 | -0.27(-0.39%) |
Jun 12, 2017 | 67.87 | 68.61 | 66.81 | 67.74 | 369,696 | -0.07(-0.10%) |
Jun 09, 2017 | 66.58 | 68.35 | 66.41 | 67.81 | 396,803 | +1.64(+2.48%) |
Jun 08, 2017 | 63.23 | 67.10 | 63.04 | 66.18 | 460,259 | +3.07(+4.87%) |
Jun 07, 2017 | 62.31 | 63.24 | 62.04 | 63.10 | 240,914 | +1.15(+1.85%) |
Jun 06, 2017 | 61.58 | 62.64 | 60.92 | 61.96 | 202,258 | -0.15(-0.24%) |
Jun 05, 2017 | 62.45 | 62.99 | 62.05 | 62.11 | 177,671 | -0.37(-0.59%) |
Jun 02, 2017 | 62.27 | 63.62 | 60.68 | 62.48 | 219,269 | -0.54(-0.85%) |
Jun 01, 2017 | 62.14 | 63.09 | 61.25 | 63.02 | 172,890 | +1.24(+2.00%) |
May 31, 2017 | 62.04 | 62.19 | 60.79 | 61.78 | 217,640 | -0.23(-0.37%) |
May 30, 2017 | 62.54 | 63.08 | 61.54 | 62.01 | 156,182 | -0.88(-1.40%) |
May 26, 2017 | 62.83 | 63.41 | 62.08 | 62.89 | 141,576 | +0.02(+0.03%) |
May 25, 2017 | 63.13 | 63.53 | 62.64 | 62.87 | 231,652 | -0.11(-0.18%) |
May 24, 2017 | 63.27 | 63.47 | 62.41 | 62.99 | 201,312 | -0.26(-0.42%) |
May 23, 2017 | 62.72 | 63.74 | 61.89 | 63.25 | 128,882 | +0.65(+1.04%) |
May 22, 2017 | 62.02 | 62.77 | 61.34 | 62.60 | 179,880 | +0.75(+1.21%) |
May 19, 2017 | 61.82 | 62.60 | 61.24 | 61.85 | 160,227 | +0.00(+0.00%) |
May 18, 2017 | 60.92 | 62.27 | 60.92 | 61.85 | 177,255 | +0.61(+0.99%) |
May 17, 2017 | 63.24 | 63.52 | 60.53 | 61.24 | 243,310 | -2.84(-4.43%) |
May 16, 2017 | 63.55 | 64.12 | 62.45 | 64.08 | 148,488 | +0.56(+0.89%) |
May 15, 2017 | 63.10 | 63.91 | 62.22 | 63.52 | 134,577 | +0.65(+1.04%) |
May 12, 2017 | 62.64 | 63.08 | 58.68 | 62.87 | 120,752 | -0.21(-0.34%) |
May 11, 2017 | 64.30 | 64.44 | 62.43 | 63.08 | 170,442 | -1.55(-2.40%) |
May 10, 2017 | 64.10 | 64.71 | 63.84 | 64.63 | 149,181 | +0.24(+0.37%) |
May 09, 2017 | 65.47 | 65.87 | 63.73 | 64.39 | 207,469 | -1.00(-1.52%) |
May 08, 2017 | 65.02 | 65.51 | 64.89 | 65.39 | 180,268 | +0.32(+0.49%) |
May 05, 2017 | 65.11 | 65.14 | 63.42 | 65.07 | 177,408 | +0.31(+0.48%) |
May 04, 2017 | 64.99 | 65.75 | 64.35 | 64.76 | 129,063 | +0.36(+0.56%) |
May 03, 2017 | 63.71 | 64.53 | 63.50 | 64.40 | 138,859 | +0.31(+0.48%) |
May 02, 2017 | 64.85 | 65.35 | 63.71 | 64.09 | 222,646 | -0.71(-1.09%) |
May 01, 2017 | 64.43 | 65.36 | 63.43 | 64.80 | 196,180 | +0.85(+1.32%) |
Apr 28, 2017 | 66.35 | 66.60 | 63.88 | 63.95 | 232,846 | -2.32(-3.50%) |
Apr 27, 2017 | 68.05 | 68.31 | 65.86 | 66.27 | 195,353 | -1.64(-2.42%) |
Apr 26, 2017 | 68.88 | 69.40 | 67.83 | 67.91 | 303,467 | -0.08(-0.12%) |
Apr 25, 2017 | 68.92 | 67.60 | 68.00 | 307,207 | +0.17(+0.25%) | |
Apr 24, 2017 | 68.10 | 68.11 | 67.28 | 67.82 | 218,511 | +1.46(+2.19%) |
Apr 21, 2017 | 66.55 | 67.09 | 62.59 | 66.37 | 137,534 | -0.26(-0.38%) |
Apr 20, 2017 | 66.01 | 66.81 | 65.03 | 66.62 | 270,617 | +1.31(+2.01%) |
Apr 19, 2017 | 65.29 | 66.34 | 65.04 | 65.31 | 135,342 | +0.40(+0.61%) |
Apr 18, 2017 | 64.97 | 66.94 | 64.19 | 64.91 | 150,634 | -0.61(-0.93%) |
Apr 17, 2017 | 64.04 | 65.56 | 63.50 | 65.52 | 201,396 | +1.91(+3.00%) |
Apr 13, 2017 | 64.49 | 64.72 | 63.56 | 63.62 | 247,013 | -1.20(-1.85%) |
Apr 12, 2017 | 65.66 | 65.66 | 64.22 | 64.81 | 236,001 | -0.86(-1.32%) |
Apr 11, 2017 | 64.43 | 65.71 | 64.09 | 65.68 | 185,656 | +0.86(+1.32%) |
Apr 10, 2017 | 65.50 | 66.06 | 64.50 | 64.82 | 138,710 | -0.51(-0.78%) |
Apr 07, 2017 | 64.78 | 65.75 | 64.77 | 65.34 | 192,153 | -0.15(-0.23%) |
Apr 06, 2017 | 64.72 | 65.74 | 64.10 | 65.49 | 131,992 | +0.83(+1.28%) |
Apr 05, 2017 | 66.63 | 67.04 | 64.59 | 64.66 | 195,264 | -1.34(-2.03%) |
Apr 04, 2017 | 65.36 | 66.23 | 65.21 | 66.00 | 178,811 | +0.39(+0.59%) |