Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 75.03 | 75.03 | 74.99 | 75.01 | 929,323 | +0.00(+0.00%) |
Jun 29, 2017 | 75.00 | 75.03 | 75.00 | 75.01 | 637,018 | -0.04(-0.06%) |
Jun 28, 2017 | 75.03 | 75.05 | 75.03 | 75.05 | 4,541,422 | +0.04(+0.05%) |
Jun 27, 2017 | 75.02 | 75.03 | 75.00 | 75.02 | 1,343,299 | -0.04(-0.06%) |
Jun 26, 2017 | 75.03 | 75.06 | 75.03 | 75.06 | 1,203,569 | +0.00(+0.00%) |
Jun 23, 2017 | 75.04 | 75.06 | 75.03 | 75.06 | 764,870 | +0.04(+0.06%) |
Jun 22, 2017 | 75.03 | 75.05 | 75.02 | 75.02 | 610,522 | +0.01(+0.01%) |
Jun 21, 2017 | 74.98 | 75.03 | 74.98 | 75.01 | 1,207,117 | +0.01(+0.01%) |
Jun 20, 2017 | 74.97 | 75.01 | 74.97 | 75.00 | 846,441 | +0.01(+0.01%) |
Jun 19, 2017 | 75.00 | 75.01 | 74.97 | 74.99 | 695,730 | -0.04(-0.06%) |
Jun 16, 2017 | 75.02 | 75.05 | 75.02 | 75.03 | 772,288 | +0.04(+0.05%) |
Jun 15, 2017 | 75.01 | 75.01 | 74.99 | 75.00 | 707,372 | -0.03(-0.04%) |
Jun 14, 2017 | 75.07 | 75.11 | 75.01 | 75.03 | 888,458 | +0.04(+0.05%) |
Jun 13, 2017 | 74.97 | 75.00 | 74.97 | 74.99 | 600,696 | +0.00(+0.00%) |
Jun 12, 2017 | 74.98 | 75.02 | 74.98 | 74.99 | 906,406 | -0.01(-0.01%) |
Jun 09, 2017 | 75.00 | 75.03 | 74.99 | 75.00 | 1,413,880 | -0.03(-0.04%) |
Jun 08, 2017 | 75.03 | 75.04 | 75.02 | 75.03 | 2,952,355 | -0.02(-0.02%) |
Jun 07, 2017 | 75.04 | 75.06 | 75.03 | 75.04 | 862,743 | -0.03(-0.04%) |
Jun 06, 2017 | 75.08 | 75.09 | 75.06 | 75.07 | 774,982 | +0.03(+0.04%) |
Jun 05, 2017 | 75.06 | 75.06 | 75.04 | 75.04 | 745,095 | -0.06(-0.08%) |
Jun 02, 2017 | 75.08 | 75.11 | 75.07 | 75.11 | 1,203,818 | +0.05(+0.07%) |
Jun 01, 2017 | 75.02 | 75.05 | 75.02 | 75.05 | 1,342,499 | -0.01(-0.02%) |
May 31, 2017 | 75.07 | 75.08 | 75.05 | 75.07 | 1,175,909 | +0.01(+0.01%) |
May 30, 2017 | 75.05 | 75.06 | 75.04 | 75.06 | 548,536 | +0.03(+0.04%) |
May 26, 2017 | 75.04 | 75.05 | 75.03 | 75.03 | 543,438 | -0.01(-0.01%) |
May 25, 2017 | 75.02 | 75.05 | 75.02 | 75.04 | 726,305 | +0.00(+0.00%) |
May 24, 2017 | 75.01 | 75.04 | 74.98 | 75.04 | 1,259,369 | +0.04(+0.06%) |
May 23, 2017 | 75.03 | 75.05 | 74.97 | 75.00 | 1,195,169 | -0.03(-0.04%) |
May 22, 2017 | 75.03 | 75.04 | 75.02 | 75.02 | 538,880 | -0.03(-0.04%) |
May 19, 2017 | 75.06 | 75.06 | 75.01 | 75.05 | 567,907 | +0.02(+0.02%) |
May 18, 2017 | 75.07 | 75.07 | 75.03 | 75.03 | 934,571 | -0.04(-0.05%) |
May 17, 2017 | 75.04 | 75.09 | 75.03 | 75.07 | 747,589 | +0.08(+0.11%) |
May 16, 2017 | 74.98 | 75.01 | 74.96 | 74.99 | 689,765 | +0.00(+0.00%) |
May 15, 2017 | 74.97 | 75.00 | 74.97 | 74.99 | 847,060 | -0.01(-0.01%) |
May 12, 2017 | 74.96 | 75.01 | 74.96 | 75.00 | 530,414 | +0.09(+0.12%) |
May 11, 2017 | 74.86 | 74.93 | 74.86 | 74.91 | 615,129 | +0.01(+0.01%) |
May 10, 2017 | 74.92 | 74.92 | 74.88 | 74.90 | 750,383 | +0.02(+0.02%) |
May 09, 2017 | 74.89 | 74.91 | 74.87 | 74.88 | 904,197 | -0.04(-0.05%) |
May 08, 2017 | 74.93 | 74.93 | 74.90 | 74.92 | 714,088 | -0.04(-0.05%) |
May 05, 2017 | 74.93 | 74.95 | 74.92 | 74.95 | 693,501 | +0.03(+0.04%) |
May 04, 2017 | 74.92 | 74.94 | 74.91 | 74.93 | 921,371 | -0.01(-0.01%) |
May 03, 2017 | 74.99 | 74.99 | 74.93 | 74.93 | 1,040,896 | -0.05(-0.07%) |
May 02, 2017 | 74.96 | 75.01 | 74.96 | 74.99 | 1,107,575 | +0.03(+0.04%) |
May 01, 2017 | 74.98 | 75.01 | 74.95 | 74.96 | 3,290,038 | -0.05(-0.07%) |
Apr 28, 2017 | 74.97 | 75.01 | 74.96 | 75.01 | 1,927,003 | +0.04(+0.05%) |
Apr 27, 2017 | 74.96 | 75.01 | 74.95 | 74.98 | 885,732 | +0.03(+0.04%) |
Apr 26, 2017 | 74.95 | 74.97 | 74.92 | 74.95 | 670,371 | +0.03(+0.04%) |
Apr 25, 2017 | 74.96 | 74.97 | 74.92 | 74.92 | 1,021,971 | -0.07(-0.09%) |
Apr 24, 2017 | 74.99 | 75.01 | 74.97 | 74.99 | 1,129,869 | -0.08(-0.11%) |
Apr 21, 2017 | 75.06 | 75.08 | 75.05 | 75.07 | 665,284 | +0.04(+0.05%) |
Apr 20, 2017 | 75.03 | 75.06 | 75.02 | 75.04 | 753,879 | -0.01(-0.01%) |
Apr 19, 2017 | 75.06 | 75.07 | 75.04 | 75.05 | 1,092,350 | -0.04(-0.05%) |
Apr 18, 2017 | 75.04 | 75.08 | 75.04 | 75.08 | 1,021,280 | +0.06(+0.08%) |
Apr 17, 2017 | 75.02 | 75.04 | 75.00 | 75.02 | 820,854 | -0.01(-0.01%) |
Apr 13, 2017 | 74.99 | 75.03 | 74.98 | 75.03 | 1,094,129 | +0.04(+0.05%) |
Apr 12, 2017 | 74.96 | 74.99 | 74.93 | 74.99 | 650,047 | +0.05(+0.07%) |
Apr 11, 2017 | 74.91 | 74.97 | 74.91 | 74.94 | 632,628 | +0.07(+0.09%) |
Apr 10, 2017 | 74.86 | 74.90 | 74.85 | 74.87 | 683,315 | +0.04(+0.05%) |
Apr 07, 2017 | 74.92 | 74.94 | 74.84 | 74.84 | 568,574 | -0.10(-0.13%) |
Apr 06, 2017 | 74.91 | 74.93 | 74.90 | 74.93 | 564,973 | +0.02(+0.02%) |
Apr 05, 2017 | 74.91 | 74.94 | 74.88 | 74.92 | 1,327,757 | +0.00(+0.00%) |
Apr 04, 2017 | 74.92 | 74.92 | 74.90 | 74.92 | 1,045,840 | -0.03(-0.04%) |