Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 70.94 | 71.73 | 70.81 | 71.37 | 1,968,359 | +0.99(+1.41%) |
Jun 29, 2017 | 70.79 | 71.09 | 69.64 | 70.37 | 1,825,370 | -0.47(-0.67%) |
Jun 28, 2017 | 70.86 | 71.34 | 70.45 | 70.85 | 2,166,439 | +0.42(+0.60%) |
Jun 27, 2017 | 69.76 | 70.65 | 69.76 | 70.42 | 3,986,025 | -0.04(-0.06%) |
Jun 26, 2017 | 70.05 | 70.90 | 70.02 | 70.46 | 1,401,653 | +0.42(+0.59%) |
Jun 23, 2017 | 69.85 | 70.49 | 69.48 | 70.05 | 1,395,152 | +0.23(+0.33%) |
Jun 22, 2017 | 69.74 | 70.10 | 69.15 | 69.82 | 1,327,220 | -0.05(-0.07%) |
Jun 21, 2017 | 69.72 | 70.29 | 69.50 | 69.87 | 1,507,538 | +1.21(+1.77%) |
Jun 20, 2017 | 69.98 | 70.20 | 68.54 | 68.66 | 1,988,972 | -1.78(-2.52%) |
Jun 19, 2017 | 69.40 | 70.53 | 69.26 | 70.43 | 1,912,757 | +1.21(+1.75%) |
Jun 16, 2017 | 69.68 | 69.92 | 68.56 | 69.22 | 2,902,649 | -0.73(-1.05%) |
Jun 15, 2017 | 69.98 | 70.41 | 69.41 | 69.95 | 1,560,638 | -0.02(-0.02%) |
Jun 14, 2017 | 70.79 | 70.90 | 69.83 | 69.97 | 1,120,993 | -0.56(-0.80%) |
Jun 13, 2017 | 69.87 | 70.54 | 69.07 | 70.53 | 2,241,902 | +1.19(+1.71%) |
Jun 12, 2017 | 69.72 | 69.98 | 68.71 | 69.34 | 2,361,675 | -0.43(-0.62%) |
Jun 09, 2017 | 70.15 | 70.70 | 69.50 | 69.77 | 2,432,744 | -0.28(-0.40%) |
Jun 08, 2017 | 71.51 | 69.89 | 70.05 | 3,778,589 | -1.77(-2.46%) | |
Jun 07, 2017 | 72.35 | 73.32 | 71.49 | 71.82 | 1,873,861 | -0.53(-0.73%) |
Jun 06, 2017 | 71.62 | 72.62 | 71.12 | 72.35 | 2,232,308 | +0.59(+0.82%) |
Jun 05, 2017 | 72.43 | 72.47 | 71.42 | 71.76 | 2,024,216 | -0.74(-1.02%) |
Jun 02, 2017 | 72.81 | 73.06 | 72.14 | 72.50 | 2,847,792 | -0.11(-0.16%) |
Jun 01, 2017 | 72.34 | 73.22 | 71.68 | 72.61 | 3,139,638 | +0.99(+1.38%) |
May 31, 2017 | 70.56 | 71.78 | 70.16 | 71.63 | 2,745,836 | +1.12(+1.58%) |
May 30, 2017 | 70.96 | 71.23 | 70.51 | 70.51 | 1,517,367 | -0.73(-1.03%) |
May 26, 2017 | 70.73 | 71.64 | 70.34 | 71.25 | 1,237,009 | +0.71(+1.00%) |
May 25, 2017 | 70.64 | 71.65 | 69.92 | 70.54 | 1,388,911 | +0.10(+0.14%) |
May 24, 2017 | 70.37 | 70.49 | 69.88 | 70.44 | 1,532,070 | +0.09(+0.13%) |
May 23, 2017 | 70.89 | 71.13 | 70.26 | 70.35 | 1,412,395 | -0.57(-0.80%) |
May 22, 2017 | 70.35 | 71.21 | 70.13 | 70.92 | 2,124,517 | +0.98(+1.40%) |
May 19, 2017 | 69.71 | 70.29 | 69.41 | 69.94 | 2,099,539 | +0.63(+0.90%) |
May 18, 2017 | 69.13 | 69.63 | 68.01 | 69.32 | 3,024,693 | -0.06(-0.08%) |
May 17, 2017 | 70.89 | 70.92 | 69.26 | 69.37 | 2,980,705 | -1.51(-2.14%) |
May 16, 2017 | 71.07 | 71.34 | 70.46 | 70.89 | 2,830,186 | +0.29(+0.42%) |
May 15, 2017 | 70.79 | 71.19 | 70.49 | 70.59 | 2,357,099 | +0.01(+0.01%) |
May 12, 2017 | 70.68 | 71.07 | 70.26 | 70.59 | 2,733,344 | -0.15(-0.21%) |
May 11, 2017 | 71.31 | 71.56 | 70.48 | 70.73 | 3,286,997 | -0.72(-1.01%) |
May 10, 2017 | 71.95 | 72.10 | 71.08 | 71.46 | 2,041,600 | -0.42(-0.58%) |
May 09, 2017 | 71.35 | 72.24 | 71.07 | 71.87 | 2,410,452 | +0.70(+0.98%) |
May 08, 2017 | 71.15 | 71.85 | 70.79 | 71.17 | 3,069,824 | +0.00(+0.00%) |
May 05, 2017 | 71.58 | 71.70 | 70.67 | 71.17 | 3,848,080 | -0.29(-0.41%) |
May 04, 2017 | 70.52 | 72.70 | 70.43 | 71.46 | 5,462,723 | +0.85(+1.21%) |
May 03, 2017 | 68.70 | 71.70 | 68.19 | 70.61 | 14,589,074 | +6.95(+10.91%) |
May 02, 2017 | 64.96 | 65.25 | 62.68 | 63.67 | 3,621,457 | -1.26(-1.94%) |
May 01, 2017 | 65.26 | 65.65 | 64.75 | 64.92 | 1,657,880 | -0.32(-0.50%) |
Apr 28, 2017 | 64.96 | 65.32 | 64.23 | 65.25 | 1,988,414 | +0.36(+0.55%) |
Apr 27, 2017 | 65.18 | 65.24 | 64.31 | 64.89 | 2,117,463 | +0.58(+0.90%) |
Apr 26, 2017 | 64.31 | 65.24 | 63.36 | 64.31 | 2,684,693 | -0.14(-0.21%) |
Apr 25, 2017 | 65.27 | 65.52 | 64.21 | 64.45 | 2,520,684 | +0.14(+0.21%) |
Apr 24, 2017 | 63.19 | 64.71 | 63.12 | 64.31 | 3,227,397 | +2.15(+3.46%) |
Apr 21, 2017 | 62.98 | 63.08 | 62.16 | 62.16 | 1,887,955 | -1.05(-1.67%) |
Apr 20, 2017 | 61.77 | 63.39 | 61.77 | 63.22 | 2,821,062 | +2.05(+3.36%) |
Apr 19, 2017 | 60.91 | 61.56 | 60.67 | 61.17 | 1,775,187 | +0.83(+1.37%) |
Apr 18, 2017 | 60.22 | 60.48 | 59.62 | 60.34 | 1,496,495 | -0.29(-0.48%) |
Apr 17, 2017 | 59.90 | 60.63 | 59.84 | 60.63 | 1,662,477 | +0.78(+1.30%) |
Apr 13, 2017 | 60.26 | 60.69 | 59.84 | 59.85 | 1,418,152 | -0.43(-0.71%) |
Apr 12, 2017 | 60.79 | 60.97 | 60.13 | 60.28 | 3,465,049 | -0.51(-0.84%) |
Apr 11, 2017 | 61.27 | 61.56 | 60.14 | 60.79 | 2,355,779 | -0.50(-0.82%) |
Apr 10, 2017 | 60.98 | 61.85 | 60.96 | 61.30 | 1,354,104 | +0.32(+0.52%) |
Apr 07, 2017 | 60.92 | 61.14 | 60.14 | 60.98 | 1,894,701 | +0.02(+0.03%) |
Apr 06, 2017 | 60.87 | 61.41 | 60.54 | 60.96 | 2,580,640 | +0.02(+0.04%) |
Apr 05, 2017 | 62.20 | 63.14 | 60.92 | 60.94 | 3,093,874 | -0.72(-1.17%) |
Apr 04, 2017 | 63.11 | 63.30 | 61.57 | 61.66 | 3,742,868 | -1.84(-2.90%) |