Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 75.67 | 76.10 | 75.55 | 75.92 | 19,944 | +0.49(+0.65%) |
Jun 29, 2017 | 75.87 | 75.87 | 75.11 | 75.43 | 54,265 | -0.73(-0.95%) |
Jun 28, 2017 | 75.83 | 76.15 | 75.83 | 76.15 | 4,127 | +0.56(+0.75%) |
Jun 27, 2017 | 75.87 | 75.87 | 75.56 | 75.59 | 10,785 | -0.45(-0.59%) |
Jun 26, 2017 | 76.23 | 76.37 | 76.01 | 76.04 | 20,210 | +0.10(+0.13%) |
Jun 23, 2017 | 75.72 | 76.10 | 75.72 | 75.94 | 25,688 | +0.14(+0.19%) |
Jun 22, 2017 | 75.80 | 75.87 | 75.68 | 75.80 | 27,009 | +0.00(+0.00%) |
Jun 21, 2017 | 76.12 | 76.18 | 75.71 | 75.79 | 14,823 | -0.31(-0.41%) |
Jun 20, 2017 | 76.65 | 76.79 | 76.06 | 76.11 | 22,794 | -0.70(-0.91%) |
Jun 19, 2017 | 76.55 | 76.89 | 76.55 | 76.80 | 74,245 | +0.44(+0.57%) |
Jun 16, 2017 | 76.08 | 76.37 | 76.08 | 76.37 | 7,600 | +0.55(+0.73%) |
Jun 15, 2017 | 75.18 | 75.85 | 75.12 | 75.82 | 13,875 | -0.10(-0.13%) |
Jun 14, 2017 | 76.23 | 76.23 | 75.82 | 75.92 | 4,100 | +0.02(+0.02%) |
Jun 13, 2017 | 75.74 | 75.91 | 75.73 | 75.90 | 4,624 | +0.44(+0.59%) |
Jun 12, 2017 | 75.45 | 75.71 | 75.36 | 75.46 | 9,607 | -0.06(-0.08%) |
Jun 09, 2017 | 75.36 | 75.63 | 75.20 | 75.52 | 5,499 | +0.12(+0.16%) |
Jun 08, 2017 | 75.16 | 75.47 | 75.11 | 75.39 | 4,871 | +0.08(+0.11%) |
Jun 07, 2017 | 75.47 | 75.47 | 75.14 | 75.31 | 12,222 | -0.18(-0.24%) |
Jun 06, 2017 | 75.38 | 75.68 | 75.38 | 75.49 | 40,700 | -0.26(-0.34%) |
Jun 05, 2017 | 75.90 | 75.99 | 75.71 | 75.75 | 6,070 | -0.40(-0.52%) |
Jun 02, 2017 | 75.85 | 76.20 | 75.85 | 76.15 | 4,958 | +0.77(+1.03%) |
Jun 01, 2017 | 75.06 | 75.54 | 75.04 | 75.38 | 24,105 | +0.59(+0.78%) |
May 31, 2017 | 74.88 | 74.88 | 74.56 | 74.79 | 20,247 | +0.12(+0.16%) |
May 30, 2017 | 74.53 | 74.70 | 74.53 | 74.67 | 4,372 | +0.05(+0.06%) |
May 26, 2017 | 74.51 | 74.62 | 74.50 | 74.62 | 12,642 | -0.13(-0.18%) |
May 25, 2017 | 74.57 | 74.75 | 74.55 | 74.75 | 9,382 | +0.28(+0.37%) |
May 24, 2017 | 74.21 | 74.49 | 74.15 | 74.48 | 5,891 | +0.14(+0.19%) |
May 23, 2017 | 74.38 | 74.42 | 74.14 | 74.34 | 14,542 | +0.11(+0.14%) |
May 22, 2017 | 74.11 | 74.41 | 74.11 | 74.23 | 2,203 | +0.28(+0.37%) |
May 19, 2017 | 73.35 | 74.18 | 73.35 | 73.95 | 5,265 | +0.79(+1.08%) |
May 18, 2017 | 72.94 | 73.28 | 72.58 | 73.16 | 121,116 | +0.16(+0.22%) |
May 17, 2017 | 73.72 | 73.76 | 73.00 | 73.00 | 15,914 | -1.29(-1.73%) |
May 16, 2017 | 74.42 | 74.42 | 74.15 | 74.29 | 69,672 | +0.29(+0.39%) |
May 15, 2017 | 73.86 | 74.11 | 73.77 | 74.00 | 4,770 | +0.18(+0.25%) |
May 12, 2017 | 73.72 | 73.82 | 73.61 | 73.82 | 7,562 | +0.02(+0.02%) |
May 11, 2017 | 73.42 | 73.91 | 73.39 | 73.80 | 3,869 | -0.12(-0.17%) |
May 10, 2017 | 74.11 | 74.17 | 73.86 | 73.93 | 10,327 | -0.28(-0.37%) |
May 09, 2017 | 74.26 | 74.36 | 74.20 | 74.20 | 2,244 | -0.11(-0.14%) |
May 08, 2017 | 74.37 | 74.40 | 74.18 | 74.31 | 16,778 | -0.26(-0.35%) |
May 05, 2017 | 74.11 | 74.57 | 74.11 | 74.57 | 2,517 | +0.59(+0.79%) |
May 04, 2017 | 73.98 | 74.03 | 73.86 | 73.98 | 4,152 | +0.23(+0.31%) |
May 03, 2017 | 73.62 | 73.88 | 73.50 | 73.75 | 8,708 | -0.20(-0.26%) |
May 02, 2017 | 73.59 | 73.94 | 73.59 | 73.94 | 4,093 | +0.43(+0.58%) |
May 01, 2017 | 73.73 | 73.73 | 73.46 | 73.52 | 14,951 | +0.15(+0.21%) |
Apr 28, 2017 | 73.70 | 73.70 | 73.37 | 73.37 | 11,024 | -0.23(-0.31%) |
Apr 27, 2017 | 73.64 | 73.70 | 73.51 | 73.60 | 4,533 | -0.02(-0.02%) |
Apr 26, 2017 | 73.64 | 73.77 | 73.58 | 73.62 | 5,033 | -0.03(-0.04%) |
Apr 25, 2017 | 73.50 | 73.83 | 73.50 | 73.64 | 23,058 | +0.44(+0.59%) |
Apr 24, 2017 | 73.08 | 73.38 | 73.07 | 73.21 | 16,600 | +1.40(+1.95%) |
Apr 21, 2017 | 71.78 | 71.80 | 71.73 | 71.80 | 2,554 | -0.02(-0.03%) |
Apr 20, 2017 | 71.52 | 71.95 | 71.52 | 71.83 | 24,600 | +0.72(+1.02%) |
Apr 19, 2017 | 71.19 | 71.28 | 71.10 | 71.11 | 8,393 | -0.03(-0.04%) |
Apr 18, 2017 | 70.96 | 71.18 | 70.80 | 71.13 | 11,124 | -0.26(-0.36%) |
Apr 17, 2017 | 71.13 | 71.39 | 70.96 | 71.39 | 12,360 | +0.63(+0.88%) |
Apr 13, 2017 | 70.94 | 71.06 | 70.76 | 70.76 | 9,792 | -0.48(-0.67%) |
Apr 12, 2017 | 71.52 | 71.52 | 71.21 | 71.24 | 2,667 | -0.40(-0.56%) |
Apr 11, 2017 | 71.67 | 71.71 | 71.23 | 71.64 | 6,796 | +0.09(+0.13%) |
Apr 10, 2017 | 71.52 | 71.71 | 71.32 | 71.55 | 5,133 | +0.07(+0.10%) |
Apr 07, 2017 | 71.43 | 71.63 | 71.23 | 71.48 | 5,417 | -0.02(-0.02%) |
Apr 06, 2017 | 71.41 | 71.60 | 71.41 | 71.49 | 2,869 | +0.28(+0.39%) |
Apr 05, 2017 | 71.53 | 71.99 | 71.22 | 71.22 | 3,367 | -0.27(-0.37%) |
Apr 04, 2017 | 71.29 | 71.49 | 71.28 | 71.48 | 5,148 | +0.11(+0.15%) |