Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.28 | 65.12 | 63.42 | 63.44 | 533,189 | -0.65(-1.02%) |
Jun 29, 2017 | 65.46 | 65.46 | 63.57 | 64.10 | 523,991 | -1.33(-2.03%) |
Jun 28, 2017 | 65.36 | 65.94 | 64.74 | 65.43 | 537,546 | +0.39(+0.60%) |
Jun 27, 2017 | 66.13 | 66.35 | 64.98 | 65.04 | 520,572 | -1.12(-1.70%) |
Jun 26, 2017 | 65.47 | 66.53 | 65.28 | 66.16 | 578,403 | +0.77(+1.18%) |
Jun 23, 2017 | 65.39 | 456,574 | -0.23(-0.35%) | |||
Jun 22, 2017 | 65.85 | 66.55 | 65.31 | 65.62 | 352,601 | -0.42(-0.64%) |
Jun 21, 2017 | 66.47 | 66.80 | 65.70 | 66.04 | 424,285 | -0.34(-0.52%) |
Jun 20, 2017 | 66.57 | 66.85 | 65.77 | 66.39 | 637,048 | -0.41(-0.61%) |
Jun 19, 2017 | 69.20 | 69.20 | 66.38 | 66.80 | 1,146,315 | -2.75(-3.95%) |
Jun 16, 2017 | 68.71 | 69.84 | 68.51 | 69.55 | 528,066 | +0.53(+0.77%) |
Jun 15, 2017 | 69.80 | 69.87 | 68.28 | 69.01 | 501,166 | -1.48(-2.09%) |
Jun 14, 2017 | 70.80 | 71.63 | 70.20 | 70.49 | 375,277 | -0.28(-0.40%) |
Jun 13, 2017 | 70.91 | 71.38 | 70.47 | 70.77 | 493,498 | -0.01(-0.01%) |
Jun 12, 2017 | 70.02 | 70.80 | 69.73 | 70.78 | 561,956 | +0.57(+0.82%) |
Jun 09, 2017 | 73.19 | 73.25 | 69.82 | 70.21 | 893,733 | -2.80(-3.84%) |
Jun 08, 2017 | 73.65 | 74.51 | 72.74 | 73.01 | 503,774 | -0.41(-0.55%) |
Jun 07, 2017 | 75.14 | 75.14 | 73.39 | 73.42 | 658,982 | -1.51(-2.02%) |
Jun 06, 2017 | 73.01 | 75.33 | 72.88 | 74.93 | 930,625 | +1.66(+2.27%) |
Jun 05, 2017 | 72.02 | 73.42 | 71.39 | 73.27 | 841,873 | +1.20(+1.67%) |
Jun 02, 2017 | 72.29 | 72.77 | 71.75 | 72.06 | 445,571 | -0.40(-0.55%) |
Jun 01, 2017 | 71.44 | 72.48 | 70.82 | 72.46 | 564,448 | +1.23(+1.73%) |
May 31, 2017 | 70.73 | 71.47 | 70.23 | 71.23 | 553,715 | +0.80(+1.13%) |
May 30, 2017 | 69.85 | 71.09 | 69.81 | 70.44 | 491,514 | +0.14(+0.20%) |
May 26, 2017 | 70.23 | 71.16 | 69.78 | 70.30 | 323,181 | +0.03(+0.04%) |
May 25, 2017 | 70.20 | 70.90 | 69.93 | 70.27 | 285,046 | +0.11(+0.15%) |
May 24, 2017 | 69.40 | 70.54 | 69.12 | 70.16 | 436,760 | +1.03(+1.50%) |
May 23, 2017 | 69.60 | 69.62 | 68.71 | 69.13 | 375,047 | -0.22(-0.32%) |
May 22, 2017 | 69.57 | 70.61 | 69.31 | 69.35 | 427,388 | +0.23(+0.33%) |
May 19, 2017 | 69.28 | 69.64 | 68.48 | 69.12 | 540,511 | -0.11(-0.15%) |
May 18, 2017 | 69.52 | 70.08 | 69.05 | 69.23 | 561,697 | -0.28(-0.41%) |
May 17, 2017 | 70.74 | 71.30 | 69.41 | 69.51 | 818,039 | -2.39(-3.32%) |
May 16, 2017 | 72.76 | 73.02 | 71.14 | 71.90 | 499,118 | -0.80(-1.09%) |
May 15, 2017 | 72.28 | 73.15 | 72.20 | 72.69 | 388,935 | +0.14(+0.20%) |
May 12, 2017 | 72.75 | 73.16 | 72.37 | 72.55 | 354,743 | -0.31(-0.42%) |
May 11, 2017 | 72.29 | 73.04 | 71.45 | 72.86 | 512,901 | +0.42(+0.57%) |
May 10, 2017 | 71.08 | 72.58 | 70.93 | 72.45 | 506,797 | +1.08(+1.51%) |
May 09, 2017 | 71.10 | 71.51 | 70.62 | 71.37 | 418,423 | +0.56(+0.79%) |
May 08, 2017 | 71.12 | 71.71 | 70.43 | 70.81 | 423,276 | -0.92(-1.28%) |
May 05, 2017 | 71.98 | 72.06 | 71.06 | 71.73 | 649,916 | -0.21(-0.29%) |
May 04, 2017 | 69.25 | 72.01 | 69.25 | 71.94 | 1,313,325 | +2.08(+2.97%) |
May 03, 2017 | 71.87 | 72.28 | 68.75 | 69.86 | 2,121,737 | -1.10(-1.55%) |
May 02, 2017 | 69.21 | 71.69 | 68.71 | 70.97 | 1,517,610 | +1.61(+2.31%) |
May 01, 2017 | 69.77 | 69.85 | 68.62 | 69.36 | 1,054,197 | -0.36(-0.52%) |
Apr 28, 2017 | 70.72 | 70.96 | 69.70 | 69.72 | 566,441 | -0.91(-1.29%) |
Apr 27, 2017 | 70.99 | 71.14 | 69.96 | 70.63 | 606,205 | +0.32(+0.45%) |
Apr 26, 2017 | 69.58 | 71.27 | 69.41 | 70.31 | 723,932 | +0.68(+0.98%) |
Apr 25, 2017 | 69.04 | 69.88 | 68.75 | 69.63 | 587,287 | +0.99(+1.44%) |
Apr 24, 2017 | 70.09 | 70.10 | 68.33 | 68.65 | 667,871 | -0.87(-1.26%) |
Apr 21, 2017 | 68.51 | 69.60 | 68.25 | 69.52 | 643,261 | +1.04(+1.52%) |
Apr 20, 2017 | 68.08 | 68.86 | 66.63 | 68.48 | 1,058,036 | +0.88(+1.30%) |
Apr 19, 2017 | 68.36 | 68.36 | 67.27 | 67.60 | 812,536 | -0.48(-0.70%) |
Apr 18, 2017 | 69.51 | 69.92 | 67.69 | 68.07 | 1,053,392 | -1.65(-2.37%) |
Apr 17, 2017 | 69.32 | 69.81 | 68.97 | 69.72 | 609,948 | +0.40(+0.57%) |
Apr 13, 2017 | 69.93 | 70.54 | 69.32 | 69.33 | 632,274 | -1.02(-1.45%) |
Apr 12, 2017 | 71.65 | 71.65 | 70.24 | 70.35 | 609,600 | -1.60(-2.22%) |
Apr 11, 2017 | 70.45 | 71.94 | 70.15 | 71.94 | 680,360 | +1.42(+2.01%) |
Apr 10, 2017 | 70.24 | 71.16 | 70.24 | 70.53 | 724,961 | +0.37(+0.53%) |
Apr 07, 2017 | 71.53 | 71.95 | 70.11 | 70.15 | 898,826 | -1.46(-2.04%) |
Apr 06, 2017 | 71.35 | 71.91 | 70.95 | 71.62 | 360,709 | +0.03(+0.04%) |
Apr 05, 2017 | 70.75 | 72.53 | 70.55 | 71.59 | 803,860 | +0.86(+1.21%) |
Apr 04, 2017 | 70.59 | 71.17 | 70.12 | 70.74 | 447,981 | +0.04(+0.06%) |