Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 78.00 | 78.15 | 77.00 | 77.40 | 521,317 | +0.00(+0.00%) |
Jun 29, 2017 | 77.05 | 77.80 | 76.05 | 77.40 | 753,998 | +2.10(+2.79%) |
Jun 28, 2017 | 74.65 | 76.40 | 74.65 | 75.30 | 502,644 | +1.10(+1.48%) |
Jun 27, 2017 | 74.25 | 75.25 | 73.55 | 74.20 | 549,428 | +0.50(+0.68%) |
Jun 26, 2017 | 73.45 | 74.50 | 72.75 | 73.70 | 330,647 | +0.45(+0.61%) |
Jun 23, 2017 | 72.75 | 73.25 | 1,497,697 | -0.65(-0.88%) | ||
Jun 22, 2017 | 73.40 | 74.10 | 72.40 | 73.90 | 350,338 | -0.15(-0.20%) |
Jun 21, 2017 | 75.85 | 76.00 | 73.83 | 74.05 | 379,750 | -1.75(-2.31%) |
Jun 20, 2017 | 77.70 | 77.75 | 75.75 | 75.80 | 349,542 | -2.25(-2.88%) |
Jun 19, 2017 | 78.40 | 79.45 | 77.75 | 78.05 | 511,397 | +0.30(+0.39%) |
Jun 16, 2017 | 77.15 | 78.20 | 76.65 | 77.75 | 1,505,178 | -0.10(-0.13%) |
Jun 15, 2017 | 77.65 | 78.85 | 75.90 | 77.85 | 358,440 | -0.40(-0.51%) |
Jun 14, 2017 | 77.90 | 78.30 | 75.80 | 78.25 | 633,909 | -0.35(-0.45%) |
Jun 13, 2017 | 79.00 | 79.55 | 78.08 | 78.60 | 523,155 | +0.05(+0.06%) |
Jun 12, 2017 | 80.05 | 80.95 | 78.00 | 78.55 | 622,433 | -0.85(-1.07%) |
Jun 09, 2017 | 77.20 | 79.70 | 77.20 | 79.40 | 774,168 | +2.95(+3.86%) |
Jun 08, 2017 | 74.05 | 78.15 | 73.90 | 76.45 | 777,706 | +2.50(+3.38%) |
Jun 07, 2017 | 73.60 | 74.55 | 73.55 | 73.95 | 427,832 | +0.55(+0.75%) |
Jun 06, 2017 | 73.20 | 74.15 | 72.25 | 73.40 | 330,362 | -0.80(-1.08%) |
Jun 05, 2017 | 74.35 | 75.15 | 73.56 | 74.20 | 644,434 | -0.30(-0.40%) |
Jun 02, 2017 | 74.60 | 75.55 | 74.00 | 74.50 | 389,858 | -0.90(-1.19%) |
Jun 01, 2017 | 73.90 | 75.50 | 72.75 | 75.40 | 570,946 | +2.00(+2.72%) |
May 31, 2017 | 74.85 | 75.00 | 71.30 | 73.40 | 631,857 | -1.60(-2.13%) |
May 30, 2017 | 74.60 | 75.40 | 73.55 | 75.00 | 550,396 | -0.20(-0.27%) |
May 26, 2017 | 75.95 | 75.95 | 74.85 | 75.20 | 284,831 | -1.00(-1.31%) |
May 25, 2017 | 76.90 | 77.55 | 75.55 | 76.20 | 373,788 | -0.45(-0.59%) |
May 24, 2017 | 77.00 | 77.15 | 75.70 | 76.65 | 249,373 | -0.30(-0.39%) |
May 23, 2017 | 75.95 | 77.80 | 75.10 | 76.95 | 285,332 | +1.05(+1.38%) |
May 22, 2017 | 75.60 | 76.25 | 74.95 | 75.90 | 272,935 | +0.55(+0.73%) |
May 19, 2017 | 74.95 | 76.25 | 74.90 | 75.35 | 493,299 | +0.45(+0.60%) |
May 18, 2017 | 72.55 | 75.45 | 72.55 | 74.90 | 632,160 | +1.70(+2.32%) |
May 17, 2017 | 75.60 | 75.60 | 72.40 | 73.20 | 743,212 | -4.40(-5.67%) |
May 16, 2017 | 76.90 | 77.75 | 75.70 | 77.60 | 295,862 | +1.05(+1.37%) |
May 15, 2017 | 76.05 | 76.75 | 75.80 | 76.55 | 437,546 | +1.00(+1.32%) |
May 12, 2017 | 75.55 | 76.22 | 74.30 | 75.55 | 438,131 | -0.40(-0.53%) |
May 11, 2017 | 77.95 | 77.95 | 75.50 | 75.95 | 311,525 | -1.70(-2.19%) |
May 10, 2017 | 77.15 | 78.15 | 76.67 | 77.65 | 308,377 | +0.40(+0.52%) |
May 09, 2017 | 79.10 | 79.28 | 76.20 | 77.25 | 537,464 | -1.50(-1.90%) |
May 08, 2017 | 77.65 | 78.85 | 76.85 | 78.75 | 679,057 | +2.65(+3.48%) |
May 05, 2017 | 76.30 | 76.30 | 74.65 | 76.10 | 316,126 | +0.15(+0.20%) |
May 04, 2017 | 77.60 | 78.17 | 75.75 | 75.95 | 679,468 | -1.00(-1.30%) |
May 03, 2017 | 75.75 | 77.25 | 75.55 | 76.95 | 535,388 | +0.75(+0.98%) |
May 02, 2017 | 77.75 | 77.90 | 75.55 | 76.20 | 464,681 | -1.50(-1.93%) |
May 01, 2017 | 77.30 | 77.90 | 75.60 | 77.70 | 520,632 | +1.60(+2.10%) |
Apr 28, 2017 | 77.35 | 77.60 | 75.40 | 76.10 | 473,922 | -0.60(-0.78%) |
Apr 27, 2017 | 79.00 | 79.90 | 75.85 | 76.70 | 752,705 | -2.00(-2.54%) |
Apr 26, 2017 | 76.75 | 79.65 | 76.75 | 78.70 | 614,354 | +1.40(+1.81%) |
Apr 25, 2017 | 77.30 | 77.85 | 76.75 | 77.30 | 604,736 | +0.80(+1.05%) |
Apr 24, 2017 | 76.70 | 78.50 | 76.25 | 76.50 | 844,894 | +1.85(+2.48%) |
Apr 21, 2017 | 73.65 | 74.85 | 73.17 | 74.65 | 1,241,884 | +0.83(+1.12%) |
Apr 20, 2017 | 70.75 | 74.35 | 70.65 | 73.83 | 2,541,419 | -4.92(-6.25%) |
Apr 19, 2017 | 79.35 | 80.40 | 78.30 | 78.75 | 827,789 | -0.05(-0.06%) |
Apr 18, 2017 | 78.90 | 79.55 | 76.90 | 78.80 | 496,955 | -0.70(-0.88%) |
Apr 17, 2017 | 78.30 | 79.60 | 76.55 | 79.50 | 730,930 | +1.65(+2.12%) |
Apr 13, 2017 | 80.50 | 80.70 | 77.85 | 77.85 | 671,667 | -3.05(-3.77%) |
Apr 12, 2017 | 83.10 | 83.50 | 80.80 | 80.90 | 433,090 | -2.45(-2.94%) |
Apr 11, 2017 | 81.85 | 83.35 | 81.10 | 83.35 | 419,725 | +1.05(+1.28%) |
Apr 10, 2017 | 82.70 | 83.90 | 81.25 | 82.30 | 357,935 | -0.35(-0.42%) |
Apr 07, 2017 | 81.70 | 83.50 | 81.35 | 82.65 | 498,043 | -0.30(-0.36%) |
Apr 06, 2017 | 81.30 | 83.20 | 80.50 | 82.95 | 944,011 | +2.60(+3.24%) |
Apr 05, 2017 | 83.30 | 84.30 | 80.20 | 80.35 | 594,020 | -1.70(-2.07%) |
Apr 04, 2017 | 82.00 | 83.20 | 81.10 | 82.05 | 549,487 | -0.30(-0.36%) |