Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 68.80 | 69.39 | 68.58 | 68.67 | 1,127,212 | -0.13(-0.19%) |
Jun 29, 2017 | 69.77 | 69.90 | 68.47 | 68.80 | 1,651,344 | -1.37(-1.95%) |
Jun 28, 2017 | 70.85 | 70.97 | 70.12 | 70.16 | 876,221 | -0.37(-0.52%) |
Jun 27, 2017 | 71.29 | 71.46 | 70.30 | 70.53 | 899,367 | -1.00(-1.40%) |
Jun 26, 2017 | 71.47 | 72.23 | 71.36 | 71.54 | 987,543 | +0.07(+0.10%) |
Jun 23, 2017 | 71.30 | 71.85 | 71.26 | 71.47 | 1,147,409 | +0.03(+0.04%) |
Jun 22, 2017 | 71.13 | 71.67 | 70.70 | 71.44 | 661,144 | +0.34(+0.48%) |
Jun 21, 2017 | 71.46 | 71.55 | 70.70 | 71.10 | 633,713 | -0.51(-0.71%) |
Jun 20, 2017 | 71.74 | 71.82 | 71.31 | 71.61 | 542,789 | -0.04(-0.05%) |
Jun 19, 2017 | 72.89 | 72.93 | 71.48 | 71.64 | 902,331 | -1.15(-1.57%) |
Jun 16, 2017 | 72.37 | 73.02 | 72.08 | 72.79 | 1,889,995 | +0.50(+0.69%) |
Jun 15, 2017 | 71.44 | 72.36 | 71.44 | 72.29 | 928,741 | +0.65(+0.91%) |
Jun 14, 2017 | 71.20 | 71.98 | 70.95 | 71.63 | 860,999 | +1.00(+1.42%) |
Jun 13, 2017 | 70.17 | 70.75 | 70.10 | 70.63 | 733,225 | +0.42(+0.60%) |
Jun 12, 2017 | 69.84 | 70.69 | 69.80 | 70.21 | 909,976 | +0.39(+0.56%) |
Jun 09, 2017 | 69.26 | 69.85 | 69.05 | 69.82 | 602,575 | +0.50(+0.72%) |
Jun 08, 2017 | 69.88 | 68.81 | 69.32 | 1,161,856 | -0.59(-0.84%) | |
Jun 07, 2017 | 69.54 | 70.06 | 69.47 | 69.91 | 986,844 | +0.54(+0.77%) |
Jun 06, 2017 | 69.62 | 69.80 | 69.27 | 69.37 | 695,270 | -0.05(-0.08%) |
Jun 05, 2017 | 69.48 | 69.81 | 69.37 | 69.42 | 608,478 | -0.17(-0.24%) |
Jun 02, 2017 | 69.59 | 70.02 | 69.35 | 69.59 | 786,987 | +0.18(+0.25%) |
Jun 01, 2017 | 68.97 | 69.46 | 68.67 | 69.41 | 648,659 | +0.55(+0.79%) |
May 31, 2017 | 68.37 | 69.04 | 68.36 | 68.87 | 1,300,470 | +0.36(+0.53%) |
May 30, 2017 | 68.23 | 68.71 | 68.13 | 68.51 | 954,652 | +0.21(+0.31%) |
May 26, 2017 | 68.62 | 68.68 | 68.11 | 68.30 | 798,729 | -0.18(-0.26%) |
May 25, 2017 | 67.86 | 68.58 | 67.58 | 68.47 | 716,102 | +0.61(+0.90%) |
May 24, 2017 | 67.40 | 67.95 | 67.38 | 67.86 | 609,689 | +0.41(+0.61%) |
May 23, 2017 | 67.13 | 67.83 | 67.13 | 67.45 | 778,044 | +0.18(+0.26%) |
May 22, 2017 | 66.53 | 67.36 | 66.51 | 67.27 | 904,426 | +0.45(+0.67%) |
May 19, 2017 | 66.42 | 66.88 | 65.93 | 66.82 | 637,109 | +0.54(+0.81%) |
May 18, 2017 | 66.65 | 66.90 | 65.74 | 66.29 | 1,423,155 | -0.26(-0.40%) |
May 17, 2017 | 66.82 | 66.76 | 65.96 | 66.55 | 1,116,328 | -0.26(-0.40%) |
May 16, 2017 | 67.56 | 67.63 | 66.68 | 66.82 | 1,232,511 | -0.57(-0.85%) |
May 15, 2017 | 67.14 | 67.60 | 67.06 | 67.39 | 906,727 | +0.17(+0.25%) |
May 12, 2017 | 66.69 | 67.56 | 66.52 | 67.22 | 1,223,808 | +0.52(+0.78%) |
May 11, 2017 | 66.45 | 66.75 | 65.93 | 66.70 | 850,612 | +0.04(+0.05%) |
May 10, 2017 | 66.30 | 66.88 | 66.21 | 66.67 | 1,272,850 | +0.33(+0.50%) |
May 09, 2017 | 67.18 | 67.32 | 66.21 | 66.33 | 1,599,698 | -1.12(-1.66%) |
May 08, 2017 | 67.71 | 68.18 | 67.23 | 67.45 | 1,511,050 | -0.07(-0.10%) |
May 05, 2017 | 67.00 | 67.71 | 66.77 | 67.52 | 1,213,725 | +0.85(+1.28%) |
May 04, 2017 | 67.34 | 67.97 | 66.30 | 66.67 | 2,095,501 | -1.78(-2.60%) |
May 03, 2017 | 69.36 | 69.36 | 68.32 | 68.45 | 1,425,041 | -0.88(-1.26%) |
May 02, 2017 | 69.32 | 69.73 | 69.08 | 69.32 | 1,481,968 | +0.11(+0.15%) |
May 01, 2017 | 69.95 | 70.15 | 69.14 | 69.22 | 878,562 | -0.67(-0.97%) |
Apr 28, 2017 | 70.41 | 70.71 | 69.72 | 69.89 | 1,235,668 | -0.57(-0.81%) |
Apr 27, 2017 | 70.40 | 71.41 | 70.40 | 70.46 | 1,042,257 | +0.16(+0.22%) |
Apr 26, 2017 | 70.56 | 70.65 | 69.79 | 70.30 | 1,260,586 | -0.65(-0.91%) |
Apr 25, 2017 | 70.54 | 71.07 | 70.54 | 70.95 | 835,109 | +0.18(+0.25%) |
Apr 24, 2017 | 70.55 | 71.21 | 70.35 | 70.78 | 1,256,969 | +0.23(+0.32%) |
Apr 21, 2017 | 69.47 | 70.66 | 69.41 | 70.55 | 1,286,012 | +1.17(+1.69%) |
Apr 20, 2017 | 69.51 | 69.46 | 68.66 | 69.37 | 997,378 | -0.13(-0.19%) |
Apr 19, 2017 | 69.65 | 69.83 | 69.23 | 69.51 | 825,864 | -0.16(-0.23%) |
Apr 18, 2017 | 69.42 | 69.79 | 69.24 | 69.66 | 754,058 | +0.30(+0.43%) |
Apr 17, 2017 | 68.87 | 69.43 | 68.85 | 69.37 | 899,450 | +0.52(+0.75%) |
Apr 13, 2017 | 69.04 | 69.18 | 68.46 | 68.85 | 663,094 | -0.22(-0.32%) |
Apr 12, 2017 | 68.67 | 69.09 | 68.45 | 69.07 | 1,186,073 | +0.46(+0.66%) |
Apr 11, 2017 | 68.30 | 68.79 | 68.13 | 68.61 | 750,165 | +0.25(+0.36%) |
Apr 10, 2017 | 68.35 | 68.43 | 67.89 | 68.37 | 556,244 | +0.11(+0.15%) |
Apr 07, 2017 | 68.38 | 68.77 | 68.22 | 68.26 | 616,709 | -0.04(-0.05%) |
Apr 06, 2017 | 68.40 | 68.60 | 67.77 | 68.30 | 781,639 | -0.31(-0.45%) |
Apr 05, 2017 | 68.09 | 68.80 | 67.79 | 68.60 | 1,023,180 | +0.50(+0.73%) |
Apr 04, 2017 | 67.70 | 68.32 | 67.56 | 68.10 | 840,201 | +0.51(+0.75%) |