Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 68.73 | 68.76 | 67.82 | 68.29 | 2,499,004 | +0.05(+0.08%) |
Jun 29, 2017 | 69.29 | 69.45 | 66.87 | 68.24 | 4,079,071 | -1.28(-1.84%) |
Jun 28, 2017 | 68.95 | 69.69 | 68.34 | 69.52 | 3,100,598 | +0.93(+1.36%) |
Jun 27, 2017 | 70.35 | 70.71 | 68.31 | 68.59 | 4,568,047 | -2.13(-3.02%) |
Jun 26, 2017 | 71.94 | 72.07 | 70.14 | 70.72 | 2,889,674 | -0.86(-1.20%) |
Jun 23, 2017 | 72.10 | 71.58 | 12,231,658 | +0.20(+0.28%) | ||
Jun 22, 2017 | 70.93 | 71.69 | 70.22 | 71.38 | 4,972,106 | +1.18(+1.68%) |
Jun 21, 2017 | 69.78 | 70.40 | 69.35 | 70.21 | 4,015,837 | +0.68(+0.98%) |
Jun 20, 2017 | 70.47 | 71.67 | 69.50 | 69.52 | 4,463,500 | -1.03(-1.46%) |
Jun 19, 2017 | 71.10 | 71.32 | 70.08 | 70.55 | 3,552,124 | +0.29(+0.41%) |
Jun 16, 2017 | 70.38 | 70.43 | 69.32 | 70.26 | 6,494,291 | +0.25(+0.36%) |
Jun 15, 2017 | 70.03 | 70.88 | 69.82 | 70.00 | 3,401,879 | -1.04(-1.47%) |
Jun 14, 2017 | 71.71 | 71.86 | 70.21 | 71.05 | 3,615,772 | -0.25(-0.36%) |
Jun 13, 2017 | 70.36 | 71.74 | 70.36 | 71.30 | 4,629,131 | +1.31(+1.87%) |
Jun 12, 2017 | 68.48 | 70.64 | 68.41 | 70.00 | 6,298,335 | +1.00(+1.45%) |
Jun 09, 2017 | 72.80 | 72.84 | 68.09 | 68.99 | 5,629,882 | -3.37(-4.66%) |
Jun 08, 2017 | 71.36 | 72.43 | 70.52 | 72.37 | 4,277,394 | +1.41(+1.99%) |
Jun 07, 2017 | 70.36 | 71.19 | 70.34 | 70.95 | 4,458,297 | +1.04(+1.48%) |
Jun 06, 2017 | 68.62 | 70.22 | 68.62 | 69.92 | 6,285,444 | +1.18(+1.71%) |
Jun 05, 2017 | 70.71 | 70.96 | 68.31 | 68.74 | 9,829,938 | -1.89(-2.67%) |
Jun 02, 2017 | 71.23 | 71.70 | 69.76 | 70.62 | 10,227,964 | -1.13(-1.58%) |
Jun 01, 2017 | 75.31 | 75.35 | 71.36 | 71.76 | 13,018,832 | -3.10(-4.14%) |
May 31, 2017 | 77.68 | 78.99 | 74.86 | 74.86 | 17,028,624 | +0.84(+1.13%) |
May 30, 2017 | 72.45 | 74.34 | 72.45 | 74.02 | 7,723,340 | +1.74(+2.40%) |
May 26, 2017 | 72.01 | 72.35 | 71.52 | 72.28 | 2,188,917 | +0.41(+0.57%) |
May 25, 2017 | 71.85 | 72.40 | 71.35 | 71.87 | 4,599,829 | +0.19(+0.27%) |
May 24, 2017 | 71.98 | 72.08 | 71.29 | 71.68 | 2,006,315 | +0.14(+0.20%) |
May 23, 2017 | 71.65 | 71.85 | 70.61 | 71.54 | 2,459,182 | -0.11(-0.16%) |
May 22, 2017 | 71.20 | 71.89 | 71.07 | 71.65 | 2,300,626 | +0.74(+1.05%) |
May 19, 2017 | 70.40 | 71.81 | 70.40 | 70.91 | 4,610,606 | +0.66(+0.94%) |
May 18, 2017 | 69.41 | 70.98 | 68.98 | 70.25 | 5,758,726 | +1.80(+2.63%) |
May 17, 2017 | 69.85 | 70.06 | 68.41 | 68.45 | 4,115,168 | -2.30(-3.24%) |
May 16, 2017 | 70.22 | 70.97 | 69.90 | 70.75 | 3,450,653 | +0.73(+1.05%) |
May 15, 2017 | 69.10 | 70.15 | 68.79 | 70.01 | 4,621,765 | +1.38(+2.01%) |
May 12, 2017 | 68.62 | 68.99 | 68.48 | 68.63 | 2,263,033 | +0.17(+0.24%) |
May 11, 2017 | 68.72 | 69.17 | 67.92 | 68.47 | 2,622,198 | -0.52(-0.75%) |
May 10, 2017 | 69.40 | 69.84 | 68.62 | 68.98 | 4,518,910 | +0.46(+0.68%) |
May 09, 2017 | 67.06 | 69.12 | 67.01 | 68.52 | 6,032,705 | +1.85(+2.78%) |
May 08, 2017 | 66.04 | 66.85 | 65.78 | 66.67 | 5,774,318 | +0.52(+0.78%) |
May 05, 2017 | 66.15 | 66.22 | 65.70 | 66.15 | 3,761,675 | +0.11(+0.17%) |
May 04, 2017 | 66.11 | 66.49 | 65.65 | 66.04 | 2,635,726 | +0.05(+0.08%) |
May 03, 2017 | 65.74 | 66.22 | 65.60 | 65.99 | 3,588,172 | +0.08(+0.12%) |
May 02, 2017 | 66.76 | 66.77 | 65.73 | 65.91 | 6,333,673 | -0.62(-0.93%) |
May 01, 2017 | 65.51 | 66.70 | 65.16 | 66.53 | 5,237,692 | +0.02(+0.03%) |
Apr 28, 2017 | 67.96 | 68.07 | 66.30 | 66.51 | 4,945,081 | -1.44(-2.12%) |
Apr 27, 2017 | 68.65 | 68.85 | 67.70 | 67.95 | 2,721,255 | -0.11(-0.17%) |
Apr 26, 2017 | 69.31 | 69.36 | 67.72 | 68.07 | 3,435,458 | -1.20(-1.73%) |
Apr 25, 2017 | 69.31 | 69.59 | 68.91 | 69.26 | 2,944,681 | +0.11(+0.16%) |
Apr 24, 2017 | 69.37 | 69.88 | 68.95 | 69.15 | 3,429,639 | +1.39(+2.05%) |
Apr 21, 2017 | 67.38 | 68.24 | 66.70 | 67.76 | 5,128,625 | -0.90(-1.31%) |
Apr 20, 2017 | 67.66 | 68.86 | 67.38 | 68.66 | 3,318,006 | +1.46(+2.17%) |
Apr 19, 2017 | 67.81 | 68.26 | 67.15 | 67.20 | 3,007,959 | -0.37(-0.54%) |
Apr 18, 2017 | 66.19 | 67.67 | 66.18 | 67.57 | 3,829,337 | +0.89(+1.34%) |
Apr 17, 2017 | 67.02 | 67.38 | 66.47 | 66.68 | 2,820,888 | -0.10(-0.16%) |
Apr 13, 2017 | 67.10 | 67.95 | 66.75 | 66.78 | 2,546,983 | -0.31(-0.47%) |
Apr 12, 2017 | 68.32 | 68.48 | 66.89 | 67.10 | 3,327,158 | -1.06(-1.55%) |
Apr 11, 2017 | 68.90 | 68.91 | 67.16 | 68.15 | 6,920,029 | -1.09(-1.58%) |
Apr 10, 2017 | 69.83 | 69.93 | 69.12 | 69.24 | 3,330,384 | -0.59(-0.85%) |
Apr 07, 2017 | 70.09 | 70.34 | 69.52 | 69.84 | 3,790,882 | -0.27(-0.39%) |
Apr 06, 2017 | 69.92 | 70.41 | 69.47 | 70.11 | 4,549,121 | +0.24(+0.35%) |
Apr 05, 2017 | 71.22 | 71.27 | 69.83 | 69.86 | 4,026,060 | -1.05(-1.48%) |
Apr 04, 2017 | 70.54 | 71.04 | 70.27 | 70.91 | 5,774,986 | +0.00(+0.00%) |