Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 67.98 | 68.33 | 67.48 | 67.75 | 420,781 | +0.04(+0.06%) |
Jun 29, 2017 | 69.04 | 69.26 | 67.10 | 67.72 | 240,769 | -1.00(-1.46%) |
Jun 28, 2017 | 68.46 | 69.00 | 68.37 | 68.72 | 229,883 | +0.68(+1.00%) |
Jun 27, 2017 | 68.26 | 68.82 | 67.88 | 68.03 | 284,385 | -0.25(-0.37%) |
Jun 26, 2017 | 68.88 | 69.18 | 68.03 | 68.29 | 237,318 | -0.37(-0.54%) |
Jun 23, 2017 | 68.90 | 69.40 | 68.62 | 68.66 | 1,071,233 | -0.18(-0.26%) |
Jun 22, 2017 | 68.81 | 69.33 | 68.65 | 68.84 | 181,339 | -0.22(-0.32%) |
Jun 21, 2017 | 70.77 | 70.87 | 68.83 | 69.06 | 183,905 | -1.62(-2.29%) |
Jun 20, 2017 | 71.71 | 71.77 | 70.62 | 70.68 | 238,842 | -0.80(-1.12%) |
Jun 19, 2017 | 72.43 | 72.56 | 71.10 | 71.49 | 203,735 | -0.46(-0.64%) |
Jun 16, 2017 | 70.62 | 72.14 | 70.01 | 71.94 | 452,594 | +0.65(+0.92%) |
Jun 15, 2017 | 70.96 | 72.34 | 70.79 | 71.29 | 202,708 | -0.52(-0.73%) |
Jun 14, 2017 | 72.31 | 72.59 | 71.10 | 71.81 | 289,896 | -0.32(-0.45%) |
Jun 13, 2017 | 72.60 | 72.90 | 71.86 | 72.14 | 183,996 | -0.27(-0.37%) |
Jun 12, 2017 | 72.29 | 73.12 | 71.58 | 72.41 | 293,874 | +0.18(+0.25%) |
Jun 09, 2017 | 71.84 | 72.59 | 71.21 | 72.23 | 337,879 | +0.73(+1.02%) |
Jun 08, 2017 | 69.28 | 71.80 | 68.70 | 71.50 | 344,091 | +2.32(+3.36%) |
Jun 07, 2017 | 69.94 | 69.94 | 68.49 | 69.18 | 414,222 | -0.70(-1.00%) |
Jun 06, 2017 | 69.40 | 70.45 | 69.00 | 69.88 | 394,916 | -0.37(-0.53%) |
Jun 05, 2017 | 72.16 | 72.16 | 70.19 | 70.25 | 311,648 | -1.96(-2.71%) |
Jun 02, 2017 | 70.26 | 72.97 | 69.83 | 72.21 | 642,407 | +1.99(+2.83%) |
Jun 01, 2017 | 69.12 | 70.60 | 68.82 | 70.22 | 625,792 | +1.12(+1.62%) |
May 31, 2017 | 75.02 | 76.43 | 68.36 | 69.10 | 853,753 | -8.50(-10.95%) |
May 30, 2017 | 77.90 | 78.60 | 76.97 | 77.60 | 178,995 | -0.49(-0.63%) |
May 26, 2017 | 77.32 | 78.35 | 77.16 | 78.10 | 147,638 | +0.45(+0.58%) |
May 25, 2017 | 77.18 | 77.91 | 76.44 | 77.65 | 138,605 | +0.66(+0.86%) |
May 24, 2017 | 76.81 | 77.71 | 76.43 | 76.99 | 172,263 | +0.13(+0.17%) |
May 23, 2017 | 75.11 | 77.33 | 74.51 | 76.86 | 259,014 | +1.79(+2.39%) |
May 22, 2017 | 74.71 | 75.54 | 74.56 | 75.06 | 268,366 | +0.45(+0.60%) |
May 19, 2017 | 74.89 | 75.18 | 74.25 | 74.62 | 359,182 | +0.21(+0.29%) |
May 18, 2017 | 73.57 | 75.20 | 73.57 | 74.40 | 209,077 | +0.18(+0.24%) |
May 17, 2017 | 77.35 | 75.98 | 73.58 | 74.23 | 247,240 | -3.13(-4.04%) |
May 16, 2017 | 77.62 | 77.62 | 76.74 | 77.35 | 147,706 | -0.24(-0.31%) |
May 15, 2017 | 77.34 | 78.19 | 77.26 | 77.59 | 139,730 | +0.58(+0.75%) |
May 12, 2017 | 77.37 | 77.88 | 76.83 | 77.02 | 130,288 | -0.81(-1.04%) |
May 11, 2017 | 77.43 | 78.35 | 76.68 | 77.83 | 108,241 | -0.21(-0.27%) |
May 10, 2017 | 77.45 | 78.08 | 77.18 | 78.04 | 133,285 | +0.47(+0.60%) |
May 09, 2017 | 78.26 | 79.07 | 77.26 | 77.57 | 269,691 | -0.75(-0.95%) |
May 08, 2017 | 77.96 | 78.45 | 77.85 | 78.32 | 157,590 | -0.02(-0.02%) |
May 05, 2017 | 77.07 | 78.36 | 75.39 | 78.34 | 161,723 | +1.25(+1.62%) |
May 04, 2017 | 77.19 | 77.40 | 76.68 | 77.09 | 121,895 | +0.30(+0.39%) |
May 03, 2017 | 76.31 | 76.89 | 75.96 | 76.79 | 161,199 | -0.17(-0.22%) |
May 02, 2017 | 77.49 | 77.95 | 76.85 | 76.96 | 204,458 | -0.58(-0.75%) |
May 01, 2017 | 77.67 | 77.77 | 76.59 | 77.54 | 246,628 | -0.01(-0.01%) |
Apr 28, 2017 | 78.27 | 78.42 | 77.51 | 77.55 | 269,285 | -0.76(-0.97%) |
Apr 27, 2017 | 78.19 | 79.00 | 77.89 | 78.30 | 176,303 | +0.19(+0.24%) |
Apr 26, 2017 | 77.31 | 78.87 | 77.22 | 78.12 | 338,381 | +0.86(+1.11%) |
Apr 25, 2017 | 76.18 | 77.98 | 75.58 | 77.26 | 273,329 | +1.68(+2.22%) |
Apr 24, 2017 | 74.60 | 75.81 | 74.28 | 75.58 | 217,034 | +2.44(+3.33%) |
Apr 21, 2017 | 73.82 | 73.82 | 72.71 | 73.14 | 275,869 | -0.52(-0.71%) |
Apr 20, 2017 | 73.34 | 74.13 | 72.97 | 73.67 | 634,355 | +0.82(+1.13%) |
Apr 19, 2017 | 72.73 | 73.51 | 72.61 | 72.84 | 428,595 | +0.44(+0.61%) |
Apr 18, 2017 | 71.83 | 72.89 | 71.74 | 72.41 | 258,697 | +0.20(+0.27%) |
Apr 17, 2017 | 70.93 | 72.29 | 70.68 | 72.21 | 138,087 | +1.38(+1.95%) |
Apr 13, 2017 | 71.45 | 71.82 | 70.31 | 70.83 | 243,137 | -0.72(-1.00%) |
Apr 12, 2017 | 72.14 | 72.21 | 70.95 | 71.55 | 253,614 | -0.79(-1.10%) |
Apr 11, 2017 | 71.87 | 72.54 | 71.49 | 72.34 | 268,699 | +0.11(+0.16%) |
Apr 10, 2017 | 72.41 | 73.37 | 71.96 | 72.23 | 140,628 | -0.23(-0.32%) |
Apr 07, 2017 | 71.88 | 72.90 | 71.86 | 72.46 | 133,243 | +0.06(+0.08%) |
Apr 06, 2017 | 72.11 | 72.55 | 71.53 | 72.41 | 352,115 | +0.49(+0.69%) |
Apr 05, 2017 | 73.81 | 74.34 | 71.88 | 71.91 | 233,922 | -1.28(-1.75%) |
Apr 04, 2017 | 72.51 | 73.19 | 72.44 | 73.19 | 236,025 | +0.63(+0.87%) |