Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.81 | 208 | -0.19(-0.29%) | |||
Jun 29, 2017 | 65.00 | 65.00 | 64.74 | 65.00 | 3,698 | -1.18(-1.78%) |
Jun 28, 2017 | 66.07 | 66.71 | 65.68 | 66.18 | 1,180 | +1.12(+1.72%) |
Jun 27, 2017 | 65.74 | 66.05 | 65.06 | 65.06 | 1,015 | +0.07(+0.11%) |
Jun 26, 2017 | 65.02 | 66.07 | 64.97 | 64.99 | 9,412 | +0.99(+1.55%) |
Jun 23, 2017 | 63.73 | 64.75 | 63.50 | 64.00 | 17,571 | +0.37(+0.58%) |
Jun 22, 2017 | 63.94 | 64.26 | 63.57 | 63.63 | 5,769 | +0.26(+0.41%) |
Jun 21, 2017 | 62.11 | 64.08 | 61.96 | 63.37 | 14,285 | +0.83(+1.33%) |
Jun 20, 2017 | 62.80 | 62.80 | 61.69 | 62.54 | 8,986 | -0.76(-1.20%) |
Jun 19, 2017 | 63.32 | 63.46 | 62.74 | 63.30 | 15,839 | +0.31(+0.49%) |
Jun 16, 2017 | 62.52 | 63.97 | 62.44 | 62.99 | 5,621 | +0.00(+0.00%) |
Jun 15, 2017 | 61.43 | 63.01 | 61.43 | 62.99 | 1,324 | +0.89(+1.43%) |
Jun 14, 2017 | 63.54 | 63.54 | 61.80 | 62.10 | 1,584 | -1.14(-1.80%) |
Jun 13, 2017 | 63.41 | 63.90 | 62.99 | 63.24 | 1,519 | -0.96(-1.50%) |
Jun 12, 2017 | 63.41 | 64.39 | 63.41 | 64.20 | 1,561 | +1.70(+2.72%) |
Jun 09, 2017 | 62.70 | 62.90 | 62.12 | 62.50 | 1,782 | -0.20(-0.32%) |
Jun 08, 2017 | 63.35 | 63.38 | 62.70 | 62.70 | 2,203 | -1.47(-2.29%) |
Jun 07, 2017 | 63.84 | 64.20 | 63.80 | 64.17 | 1,142 | +0.23(+0.36%) |
Jun 06, 2017 | 62.80 | 64.40 | 62.80 | 63.94 | 1,471 | +0.71(+1.12%) |
Jun 05, 2017 | 65.00 | 65.00 | 62.75 | 63.23 | 14,479 | -1.46(-2.26%) |
Jun 02, 2017 | 63.85 | 64.69 | 63.76 | 64.69 | 3,640 | +1.34(+2.12%) |
Jun 01, 2017 | 63.20 | 64.32 | 63.20 | 63.35 | 6,327 | +0.14(+0.22%) |
May 31, 2017 | 63.50 | 63.84 | 63.00 | 63.21 | 7,849 | -0.29(-0.46%) |
May 30, 2017 | 63.50 | 63.55 | 63.50 | 63.50 | 3,522 | -0.15(-0.24%) |
May 26, 2017 | 63.11 | 64.00 | 63.05 | 63.65 | 2,451 | +0.00(+0.00%) |
May 25, 2017 | 63.05 | 64.34 | 62.96 | 63.65 | 2,957 | +0.65(+1.03%) |
May 24, 2017 | 62.71 | 63.22 | 62.71 | 63.00 | 2,842 | +0.45(+0.71%) |
May 23, 2017 | 62.20 | 62.55 | 62.09 | 62.55 | 1,697 | +0.00(+0.00%) |
May 22, 2017 | 62.56 | 63.27 | 62.54 | 62.55 | 1,474 | -0.07(-0.11%) |
May 19, 2017 | 62.07 | 62.62 | 62.07 | 62.62 | 634 | +0.72(+1.16%) |
May 18, 2017 | 61.55 | 61.91 | 61.54 | 61.90 | 5,350 | +0.89(+1.46%) |
May 17, 2017 | 61.68 | 61.68 | 61.01 | 61.01 | 2,339 | -0.68(-1.09%) |
May 16, 2017 | 62.11 | 62.11 | 61.69 | 61.69 | 360 | -1.09(-1.74%) |
May 15, 2017 | 63.00 | 63.35 | 62.78 | 62.78 | 1,881 | -0.13(-0.21%) |
May 12, 2017 | 63.20 | 63.20 | 62.91 | 62.91 | 738 | -0.49(-0.77%) |
May 11, 2017 | 63.01 | 63.40 | 62.99 | 63.40 | 1,461 | +0.19(+0.30%) |
May 10, 2017 | 63.89 | 63.89 | 62.88 | 63.21 | 3,454 | -1.14(-1.77%) |
May 09, 2017 | 64.03 | 64.35 | 64.03 | 64.35 | 538 | +0.12(+0.19%) |
May 08, 2017 | 66.10 | 66.10 | 63.79 | 64.23 | 925 | -1.93(-2.92%) |
May 05, 2017 | 65.65 | 66.40 | 65.11 | 66.16 | 8,104 | +1.39(+2.15%) |
May 04, 2017 | 63.74 | 64.77 | 63.74 | 64.77 | 1,038 | +0.50(+0.78%) |
May 03, 2017 | 65.96 | 65.96 | 63.75 | 64.27 | 3,585 | -2.68(-4.00%) |
May 02, 2017 | 66.95 | 66.95 | 66.95 | 66.95 | 285 | -0.61(-0.90%) |
May 01, 2017 | 67.19 | 67.56 | 67.09 | 67.56 | 2,581 | +0.31(+0.46%) |
Apr 28, 2017 | 66.81 | 67.33 | 66.81 | 67.25 | 1,710 | +0.15(+0.22%) |
Apr 27, 2017 | 66.44 | 67.10 | 66.33 | 67.10 | 7,444 | -0.35(-0.53%) |
Apr 26, 2017 | 66.96 | 67.45 | 66.90 | 67.45 | 3,529 | +0.70(+1.05%) |
Apr 25, 2017 | 66.50 | 67.41 | 66.50 | 66.75 | 5,377 | +0.25(+0.38%) |
Apr 24, 2017 | 68.38 | 68.38 | 66.45 | 66.50 | 6,433 | -1.14(-1.69%) |
Apr 21, 2017 | 69.19 | 69.85 | 67.64 | 67.64 | 2,728 | -2.08(-2.99%) |
Apr 20, 2017 | 69.72 | 69.72 | 69.72 | 69.72 | 240 | +0.19(+0.27%) |
Apr 19, 2017 | 69.12 | 70.00 | 69.12 | 69.53 | 1,969 | +0.35(+0.51%) |
Apr 18, 2017 | 68.20 | 69.46 | 68.20 | 69.18 | 1,944 | +0.73(+1.07%) |
Apr 17, 2017 | 68.30 | 68.45 | 68.20 | 68.45 | 1,067 | +0.25(+0.37%) |
Apr 13, 2017 | 68.27 | 68.31 | 68.20 | 68.20 | 2,101 | -0.45(-0.66%) |
Apr 12, 2017 | 68.95 | 68.95 | 68.45 | 68.65 | 1,647 | -0.35(-0.51%) |
Apr 11, 2017 | 69.05 | 69.05 | 68.87 | 69.00 | 1,188 | -0.16(-0.23%) |
Apr 10, 2017 | 69.56 | 69.56 | 69.16 | 69.16 | 642 | -0.40(-0.58%) |
Apr 07, 2017 | 69.75 | 69.82 | 69.40 | 69.56 | 1,903 | -0.75(-1.07%) |
Apr 06, 2017 | 70.28 | 70.57 | 70.20 | 70.31 | 1,533 | -0.26(-0.37%) |
Apr 05, 2017 | 70.66 | 71.07 | 70.57 | 70.57 | 425 | -0.17(-0.24%) |
Apr 04, 2017 | 70.57 | 70.74 | 70.00 | 70.74 | 894 | +0.89(+1.27%) |