Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 68.46 | 68.49 | 67.55 | 68.02 | 2,508,944 | +0.05(+0.08%) |
Jun 29, 2017 | 69.02 | 69.18 | 66.61 | 67.97 | 4,095,296 | -1.28(-1.84%) |
Jun 28, 2017 | 68.68 | 69.41 | 68.07 | 69.25 | 3,112,931 | +0.93(+1.36%) |
Jun 27, 2017 | 70.07 | 70.43 | 68.04 | 68.32 | 4,586,218 | -2.12(-3.02%) |
Jun 26, 2017 | 71.65 | 71.78 | 69.87 | 70.44 | 2,901,169 | -0.86(-1.20%) |
Jun 23, 2017 | 71.82 | 71.30 | 12,280,312 | +0.20(+0.28%) | ||
Jun 22, 2017 | 70.64 | 71.41 | 69.95 | 71.10 | 4,991,884 | +1.17(+1.68%) |
Jun 21, 2017 | 69.51 | 70.12 | 69.07 | 69.93 | 4,031,811 | +0.68(+0.98%) |
Jun 20, 2017 | 70.19 | 71.39 | 69.23 | 69.25 | 4,481,254 | -1.02(-1.46%) |
Jun 19, 2017 | 70.82 | 71.04 | 69.81 | 70.27 | 3,566,253 | +0.29(+0.41%) |
Jun 16, 2017 | 70.10 | 70.15 | 69.04 | 69.98 | 6,520,123 | +0.25(+0.36%) |
Jun 15, 2017 | 69.75 | 70.60 | 69.54 | 69.73 | 3,415,410 | -1.04(-1.47%) |
Jun 14, 2017 | 71.42 | 71.57 | 69.93 | 70.77 | 3,630,154 | -0.25(-0.36%) |
Jun 13, 2017 | 70.08 | 71.46 | 70.08 | 71.02 | 4,647,544 | +1.30(+1.87%) |
Jun 12, 2017 | 68.21 | 70.36 | 68.14 | 69.72 | 6,323,388 | +1.00(+1.45%) |
Jun 09, 2017 | 72.51 | 72.55 | 67.83 | 68.72 | 5,652,276 | -3.36(-4.66%) |
Jun 08, 2017 | 71.08 | 72.14 | 70.24 | 72.08 | 4,294,408 | +1.41(+1.99%) |
Jun 07, 2017 | 70.08 | 70.91 | 70.06 | 70.67 | 4,476,031 | +1.03(+1.48%) |
Jun 06, 2017 | 68.34 | 69.94 | 68.34 | 69.64 | 6,310,445 | +1.17(+1.71%) |
Jun 05, 2017 | 70.43 | 70.68 | 68.04 | 68.47 | 9,869,038 | -1.88(-2.67%) |
Jun 02, 2017 | 70.95 | 71.41 | 69.48 | 70.34 | 10,268,647 | -1.13(-1.58%) |
Jun 01, 2017 | 75.01 | 75.05 | 71.07 | 71.47 | 13,070,617 | -3.09(-4.14%) |
May 31, 2017 | 77.37 | 78.67 | 74.56 | 74.56 | 17,096,358 | +0.83(+1.13%) |
May 30, 2017 | 72.16 | 74.05 | 72.16 | 73.73 | 7,754,061 | +1.73(+2.40%) |
May 26, 2017 | 71.73 | 72.06 | 71.24 | 72.00 | 2,197,624 | +0.41(+0.57%) |
May 25, 2017 | 71.57 | 72.12 | 71.06 | 71.59 | 4,618,125 | +0.19(+0.27%) |
May 24, 2017 | 71.69 | 71.80 | 71.00 | 71.40 | 2,014,296 | +0.14(+0.20%) |
May 23, 2017 | 71.37 | 71.57 | 70.33 | 71.26 | 2,468,964 | -0.11(-0.16%) |
May 22, 2017 | 70.92 | 71.60 | 70.79 | 71.37 | 2,309,777 | +0.74(+1.05%) |
May 19, 2017 | 70.12 | 71.53 | 70.12 | 70.63 | 4,628,945 | +0.66(+0.94%) |
May 18, 2017 | 69.13 | 70.70 | 68.71 | 69.97 | 5,781,632 | +1.79(+2.63%) |
May 17, 2017 | 69.57 | 69.79 | 68.14 | 68.18 | 4,131,537 | -2.29(-3.24%) |
May 16, 2017 | 69.94 | 70.69 | 69.62 | 70.47 | 3,464,378 | +0.73(+1.05%) |
May 15, 2017 | 68.83 | 69.87 | 68.52 | 69.73 | 4,640,149 | +1.37(+2.01%) |
May 12, 2017 | 68.35 | 68.72 | 68.21 | 68.36 | 2,272,035 | +0.17(+0.24%) |
May 11, 2017 | 68.45 | 68.90 | 67.65 | 68.20 | 2,632,628 | -0.51(-0.75%) |
May 10, 2017 | 69.13 | 69.56 | 68.35 | 68.71 | 4,536,885 | +0.46(+0.68%) |
May 09, 2017 | 66.80 | 68.85 | 66.74 | 68.25 | 6,056,701 | +1.84(+2.78%) |
May 08, 2017 | 65.78 | 66.59 | 65.52 | 66.41 | 5,797,286 | +0.51(+0.78%) |
May 05, 2017 | 65.88 | 65.96 | 65.44 | 65.89 | 3,776,637 | +0.11(+0.17%) |
May 04, 2017 | 65.85 | 66.22 | 65.39 | 65.78 | 2,646,210 | +0.05(+0.08%) |
May 03, 2017 | 65.47 | 65.95 | 65.34 | 65.73 | 3,602,444 | +0.08(+0.12%) |
May 02, 2017 | 66.49 | 66.50 | 65.47 | 65.65 | 6,358,866 | -0.62(-0.93%) |
May 01, 2017 | 65.25 | 66.44 | 64.90 | 66.27 | 5,258,526 | +0.02(+0.03%) |
Apr 28, 2017 | 67.69 | 67.80 | 66.04 | 66.25 | 4,964,751 | -1.43(-2.12%) |
Apr 27, 2017 | 68.38 | 68.58 | 67.43 | 67.68 | 2,732,079 | -0.11(-0.17%) |
Apr 26, 2017 | 69.04 | 69.08 | 67.45 | 67.80 | 3,449,123 | -1.19(-1.73%) |
Apr 25, 2017 | 69.03 | 69.32 | 68.64 | 68.99 | 2,956,394 | +0.11(+0.16%) |
Apr 24, 2017 | 69.09 | 69.60 | 68.67 | 68.87 | 3,443,281 | +1.38(+2.05%) |
Apr 21, 2017 | 67.12 | 67.97 | 66.43 | 67.49 | 5,149,025 | -0.90(-1.31%) |
Apr 20, 2017 | 67.40 | 68.59 | 67.12 | 68.39 | 3,331,204 | +1.45(+2.17%) |
Apr 19, 2017 | 67.54 | 67.99 | 66.88 | 66.94 | 3,019,924 | -0.37(-0.54%) |
Apr 18, 2017 | 65.93 | 67.40 | 65.92 | 67.30 | 3,844,569 | +0.89(+1.34%) |
Apr 17, 2017 | 66.75 | 67.12 | 66.20 | 66.41 | 2,832,109 | -0.10(-0.16%) |
Apr 13, 2017 | 66.83 | 67.68 | 66.48 | 66.52 | 2,557,114 | -0.31(-0.47%) |
Apr 12, 2017 | 68.05 | 68.20 | 66.62 | 66.83 | 3,340,392 | -1.05(-1.55%) |
Apr 11, 2017 | 68.63 | 68.64 | 66.89 | 67.88 | 6,947,555 | -1.09(-1.58%) |
Apr 10, 2017 | 69.55 | 69.66 | 68.85 | 68.97 | 3,343,631 | -0.59(-0.85%) |
Apr 07, 2017 | 69.81 | 70.07 | 69.25 | 69.56 | 3,805,961 | -0.27(-0.39%) |
Apr 06, 2017 | 69.65 | 70.13 | 69.20 | 69.83 | 4,567,216 | +0.24(+0.35%) |
Apr 05, 2017 | 70.93 | 70.99 | 69.55 | 69.59 | 4,042,075 | -1.04(-1.48%) |
Apr 04, 2017 | 70.26 | 70.76 | 69.99 | 70.63 | 5,797,957 | +0.00(+0.00%) |