Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 70.81 | 70.87 | 70.65 | 70.71 | 277,771 | -0.08(-0.11%) |
Jun 29, 2017 | 70.74 | 70.89 | 70.59 | 70.78 | 229,360 | -0.40(-0.56%) |
Jun 28, 2017 | 71.17 | 71.21 | 71.01 | 71.18 | 148,703 | -0.05(-0.06%) |
Jun 27, 2017 | 71.49 | 71.50 | 71.08 | 71.23 | 469,490 | -0.58(-0.81%) |
Jun 26, 2017 | 71.86 | 71.98 | 71.74 | 71.81 | 427,219 | +0.36(+0.51%) |
Jun 23, 2017 | 71.42 | 71.52 | 71.36 | 71.45 | 148,671 | -0.05(-0.06%) |
Jun 22, 2017 | 71.47 | 71.53 | 71.33 | 71.49 | 139,107 | +0.20(+0.28%) |
Jun 21, 2017 | 71.29 | 71.45 | 71.12 | 71.30 | 205,554 | -0.02(-0.02%) |
Jun 20, 2017 | 71.08 | 71.35 | 70.97 | 71.31 | 523,705 | +0.42(+0.59%) |
Jun 19, 2017 | 71.04 | 71.04 | 70.86 | 70.89 | 177,785 | -0.05(-0.06%) |
Jun 16, 2017 | 70.89 | 71.02 | 70.79 | 70.94 | 196,662 | +0.07(+0.10%) |
Jun 15, 2017 | 70.88 | 70.94 | 70.80 | 70.87 | 338,789 | -0.18(-0.26%) |
Jun 14, 2017 | 70.92 | 71.19 | 70.62 | 71.05 | 135,337 | +0.81(+1.15%) |
Jun 13, 2017 | 70.03 | 70.27 | 69.99 | 70.24 | 268,511 | +0.15(+0.22%) |
Jun 12, 2017 | 70.02 | 70.35 | 69.95 | 70.09 | 148,517 | -0.07(-0.10%) |
Jun 09, 2017 | 70.04 | 70.28 | 69.93 | 70.16 | 298,145 | -0.06(-0.09%) |
Jun 08, 2017 | 70.26 | 70.40 | 70.05 | 70.22 | 91,981 | -0.12(-0.17%) |
Jun 07, 2017 | 70.41 | 70.53 | 70.23 | 70.34 | 187,481 | -0.14(-0.20%) |
Jun 06, 2017 | 70.53 | 70.63 | 70.36 | 70.49 | 157,833 | +0.36(+0.51%) |
Jun 05, 2017 | 70.25 | 70.41 | 70.11 | 70.13 | 329,003 | -0.34(-0.48%) |
Jun 02, 2017 | 70.26 | 70.52 | 70.15 | 70.47 | 126,327 | +0.65(+0.93%) |
Jun 01, 2017 | 69.70 | 69.94 | 69.66 | 69.82 | 290,518 | -0.08(-0.12%) |
May 31, 2017 | 69.77 | 69.96 | 69.76 | 69.90 | 158,346 | +0.15(+0.22%) |
May 30, 2017 | 69.83 | 69.83 | 69.57 | 69.75 | 134,974 | +0.27(+0.39%) |
May 26, 2017 | 69.45 | 69.55 | 69.32 | 69.48 | 77,935 | +0.18(+0.26%) |
May 25, 2017 | 69.30 | 69.41 | 69.20 | 69.30 | 127,787 | +0.02(+0.03%) |
May 24, 2017 | 69.29 | 69.42 | 69.12 | 69.27 | 88,684 | +0.11(+0.16%) |
May 23, 2017 | 69.64 | 69.65 | 69.12 | 69.16 | 144,598 | -0.29(-0.42%) |
May 22, 2017 | 69.51 | 69.61 | 69.44 | 69.46 | 127,272 | -0.18(-0.26%) |
May 19, 2017 | 69.46 | 69.64 | 69.32 | 69.64 | 82,292 | +0.22(+0.32%) |
May 18, 2017 | 69.46 | 69.51 | 69.24 | 69.42 | 270,079 | -0.02(-0.03%) |
May 17, 2017 | 69.00 | 69.57 | 69.00 | 69.44 | 156,184 | +0.60(+0.87%) |
May 16, 2017 | 68.72 | 69.02 | 68.66 | 68.84 | 98,252 | +0.18(+0.26%) |
May 15, 2017 | 68.59 | 68.68 | 68.45 | 68.66 | 175,703 | +0.09(+0.13%) |
May 12, 2017 | 68.55 | 68.65 | 68.45 | 68.57 | 114,114 | +0.42(+0.61%) |
May 11, 2017 | 67.98 | 68.25 | 67.97 | 68.16 | 183,630 | +0.08(+0.12%) |
May 10, 2017 | 68.32 | 68.35 | 68.02 | 68.07 | 120,579 | +0.04(+0.06%) |
May 09, 2017 | 67.92 | 68.07 | 67.82 | 68.04 | 74,223 | +0.10(+0.14%) |
May 08, 2017 | 68.16 | 68.23 | 67.89 | 67.94 | 163,799 | -0.24(-0.35%) |
May 05, 2017 | 68.35 | 68.37 | 68.04 | 68.18 | 128,182 | +0.08(+0.12%) |
May 04, 2017 | 68.06 | 68.23 | 67.92 | 68.10 | 88,805 | -0.26(-0.39%) |
May 03, 2017 | 68.57 | 68.59 | 68.21 | 68.36 | 785,994 | +0.09(+0.13%) |
May 02, 2017 | 68.01 | 68.41 | 67.96 | 68.27 | 244,602 | +0.33(+0.49%) |
May 01, 2017 | 68.25 | 68.41 | 67.85 | 67.94 | 147,683 | -0.28(-0.41%) |
Apr 28, 2017 | 68.02 | 68.29 | 67.92 | 68.22 | 281,070 | +0.01(+0.01%) |
Apr 27, 2017 | 68.01 | 68.31 | 67.96 | 68.21 | 165,288 | +0.09(+0.13%) |
Apr 26, 2017 | 67.80 | 68.18 | 67.80 | 68.12 | 209,035 | +0.23(+0.34%) |
Apr 25, 2017 | 68.24 | 68.36 | 67.89 | 67.89 | 248,445 | -0.56(-0.81%) |
Apr 24, 2017 | 68.35 | 68.55 | 68.25 | 68.44 | 240,491 | -0.03(-0.04%) |
Apr 21, 2017 | 68.70 | 68.81 | 68.40 | 68.47 | 166,259 | -0.06(-0.09%) |
Apr 20, 2017 | 68.66 | 68.66 | 68.40 | 68.53 | 206,376 | -0.14(-0.20%) |
Apr 19, 2017 | 68.85 | 68.98 | 68.65 | 68.67 | 111,180 | -0.38(-0.55%) |
Apr 18, 2017 | 68.68 | 69.09 | 68.60 | 69.04 | 342,987 | +0.63(+0.92%) |
Apr 17, 2017 | 68.63 | 68.63 | 68.37 | 68.41 | 85,223 | -0.04(-0.06%) |
Apr 13, 2017 | 68.59 | 68.67 | 68.28 | 68.45 | 477,844 | +0.05(+0.08%) |
Apr 12, 2017 | 68.25 | 68.43 | 68.10 | 68.40 | 94,619 | +0.17(+0.24%) |
Apr 11, 2017 | 68.01 | 68.29 | 67.89 | 68.23 | 405,159 | +0.50(+0.74%) |
Apr 10, 2017 | 67.73 | 67.92 | 67.57 | 67.73 | 399,732 | +0.20(+0.29%) |
Apr 07, 2017 | 68.01 | 68.05 | 67.45 | 67.53 | 138,098 | -0.24(-0.36%) |
Apr 06, 2017 | 67.78 | 67.79 | 67.45 | 67.77 | 92,039 | -0.02(-0.02%) |
Apr 05, 2017 | 67.52 | 67.84 | 67.46 | 67.79 | 135,227 | +0.16(+0.23%) |
Apr 04, 2017 | 67.84 | 67.89 | 67.62 | 67.63 | 82,175 | -0.26(-0.38%) |