Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 70.27 | 70.62 | 69.03 | 69.35 | 216,291 | -0.83(-1.18%) |
Jun 29, 2017 | 71.30 | 71.30 | 68.88 | 70.18 | 449,263 | -1.03(-1.45%) |
Jun 28, 2017 | 69.81 | 71.69 | 68.75 | 71.21 | 335,945 | +1.95(+2.82%) |
Jun 27, 2017 | 72.15 | 72.61 | 69.14 | 69.26 | 341,356 | -0.81(-1.15%) |
Jun 26, 2017 | 70.15 | 70.50 | 69.72 | 70.06 | 171,217 | +0.21(+0.30%) |
Jun 23, 2017 | 69.60 | 70.04 | 68.09 | 69.86 | 1,022,993 | +0.30(+0.43%) |
Jun 22, 2017 | 69.62 | 69.94 | 68.41 | 69.56 | 123,072 | -0.26(-0.38%) |
Jun 21, 2017 | 69.52 | 70.37 | 68.67 | 69.82 | 159,946 | +0.41(+0.60%) |
Jun 20, 2017 | 69.85 | 70.78 | 69.00 | 69.41 | 172,121 | -0.64(-0.91%) |
Jun 19, 2017 | 70.26 | 71.21 | 69.71 | 70.04 | 282,571 | +0.26(+0.38%) |
Jun 16, 2017 | 70.46 | 71.09 | 69.73 | 69.78 | 344,179 | -1.03(-1.46%) |
Jun 15, 2017 | 70.52 | 71.41 | 69.48 | 70.81 | 203,431 | -0.62(-0.87%) |
Jun 14, 2017 | 72.55 | 73.09 | 70.84 | 71.43 | 198,414 | -1.00(-1.38%) |
Jun 13, 2017 | 72.61 | 75.29 | 72.12 | 72.43 | 175,409 | +0.12(+0.17%) |
Jun 12, 2017 | 73.12 | 73.85 | 71.37 | 72.31 | 294,461 | -1.11(-1.52%) |
Jun 09, 2017 | 74.11 | 76.68 | 72.79 | 73.42 | 361,507 | -0.51(-0.68%) |
Jun 08, 2017 | 72.44 | 74.52 | 72.19 | 73.93 | 373,139 | +1.63(+2.25%) |
Jun 07, 2017 | 71.79 | 72.51 | 71.35 | 72.30 | 195,452 | +0.60(+0.84%) |
Jun 06, 2017 | 71.23 | 71.96 | 71.02 | 71.70 | 273,668 | +0.05(+0.07%) |
Jun 05, 2017 | 71.79 | 72.39 | 71.15 | 71.65 | 189,494 | -0.29(-0.40%) |
Jun 02, 2017 | 72.09 | 72.76 | 71.29 | 71.94 | 368,299 | +0.09(+0.13%) |
Jun 01, 2017 | 70.91 | 71.90 | 70.20 | 71.85 | 220,972 | +1.13(+1.60%) |
May 31, 2017 | 71.59 | 71.99 | 70.54 | 70.72 | 247,624 | -0.67(-0.93%) |
May 30, 2017 | 71.44 | 72.01 | 71.01 | 71.38 | 99,800 | -0.23(-0.33%) |
May 26, 2017 | 71.46 | 71.85 | 70.82 | 71.62 | 139,189 | +0.09(+0.13%) |
May 25, 2017 | 71.93 | 72.60 | 71.30 | 71.52 | 131,605 | -0.16(-0.22%) |
May 24, 2017 | 71.64 | 72.29 | 71.06 | 71.68 | 215,288 | +0.25(+0.35%) |
May 23, 2017 | 71.44 | 71.75 | 70.45 | 71.43 | 144,449 | +0.37(+0.51%) |
May 22, 2017 | 70.20 | 71.15 | 69.58 | 71.06 | 270,329 | +0.98(+1.40%) |
May 19, 2017 | 70.26 | 70.64 | 69.66 | 70.08 | 365,390 | -0.02(-0.03%) |
May 18, 2017 | 69.32 | 70.26 | 68.05 | 70.10 | 281,593 | +0.77(+1.11%) |
May 17, 2017 | 72.12 | 73.27 | 69.27 | 69.33 | 301,235 | -3.75(-5.13%) |
May 16, 2017 | 72.48 | 73.51 | 72.29 | 73.08 | 202,848 | +0.66(+0.91%) |
May 15, 2017 | 71.89 | 73.04 | 71.87 | 72.42 | 132,609 | +0.76(+1.06%) |
May 12, 2017 | 72.58 | 72.92 | 71.45 | 71.66 | 151,662 | -1.11(-1.53%) |
May 11, 2017 | 73.13 | 73.66 | 72.44 | 72.78 | 190,426 | -0.54(-0.74%) |
May 10, 2017 | 73.29 | 73.92 | 73.21 | 73.32 | 188,372 | +0.18(+0.24%) |
May 09, 2017 | 73.15 | 73.89 | 72.61 | 73.14 | 133,532 | +0.24(+0.33%) |
May 08, 2017 | 73.07 | 74.27 | 72.71 | 72.90 | 167,111 | -0.18(-0.24%) |
May 05, 2017 | 73.74 | 73.86 | 72.85 | 73.08 | 181,211 | -0.57(-0.78%) |
May 04, 2017 | 73.79 | 73.93 | 73.07 | 73.65 | 152,997 | -0.02(-0.03%) |
May 03, 2017 | 73.35 | 74.22 | 72.60 | 73.67 | 332,988 | +0.02(+0.03%) |
May 02, 2017 | 73.78 | 74.27 | 73.04 | 73.65 | 291,154 | -0.37(-0.49%) |
May 01, 2017 | 73.69 | 74.41 | 72.98 | 74.01 | 208,826 | +0.62(+0.84%) |
Apr 28, 2017 | 74.91 | 74.93 | 72.81 | 73.40 | 203,296 | -0.88(-1.19%) |
Apr 27, 2017 | 69.82 | 74.67 | 69.27 | 74.28 | 338,299 | +2.59(+3.62%) |
Apr 26, 2017 | 69.95 | 71.75 | 69.38 | 71.68 | 243,679 | +1.84(+2.63%) |
Apr 25, 2017 | 69.60 | 70.27 | 69.60 | 69.85 | 164,563 | +0.74(+1.07%) |
Apr 24, 2017 | 68.68 | 69.24 | 68.33 | 69.11 | 199,155 | +1.20(+1.77%) |
Apr 21, 2017 | 68.15 | 68.23 | 67.45 | 67.91 | 169,324 | -0.46(-0.67%) |
Apr 20, 2017 | 66.93 | 68.50 | 66.64 | 68.37 | 189,257 | +1.72(+2.59%) |
Apr 19, 2017 | 67.28 | 67.67 | 66.46 | 66.64 | 182,189 | -0.16(-0.24%) |
Apr 18, 2017 | 66.55 | 66.92 | 65.86 | 66.80 | 153,116 | +0.10(+0.15%) |
Apr 17, 2017 | 66.11 | 66.80 | 65.46 | 66.70 | 151,408 | +0.71(+1.08%) |
Apr 13, 2017 | 67.14 | 67.38 | 65.80 | 65.99 | 172,473 | -1.40(-2.07%) |
Apr 12, 2017 | 69.06 | 69.06 | 67.19 | 67.38 | 186,143 | -1.58(-2.30%) |
Apr 11, 2017 | 69.15 | 69.23 | 67.94 | 68.97 | 198,485 | -0.19(-0.27%) |
Apr 10, 2017 | 69.60 | 70.78 | 68.79 | 69.15 | 169,450 | -0.40(-0.58%) |
Apr 07, 2017 | 69.68 | 70.07 | 69.32 | 69.56 | 208,914 | -0.27(-0.39%) |
Apr 06, 2017 | 69.70 | 70.20 | 69.01 | 69.83 | 255,559 | +0.20(+0.28%) |
Apr 05, 2017 | 71.08 | 71.08 | 69.49 | 69.63 | 162,394 | -0.98(-1.39%) |
Apr 04, 2017 | 70.23 | 71.79 | 68.82 | 70.61 | 200,252 | +0.26(+0.37%) |