Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 75.25 | 75.58 | 74.39 | 75.01 | 471,174 | -0.18(-0.24%) |
Jun 29, 2017 | 74.99 | 75.44 | 73.69 | 75.19 | 359,521 | +0.22(+0.29%) |
Jun 28, 2017 | 73.79 | 75.56 | 73.59 | 74.97 | 393,850 | +1.53(+2.08%) |
Jun 27, 2017 | 75.11 | 75.91 | 73.28 | 73.44 | 599,844 | -1.66(-2.21%) |
Jun 26, 2017 | 76.33 | 79.98 | 74.62 | 75.10 | 628,682 | -0.28(-0.37%) |
Jun 23, 2017 | 75.88 | 74.49 | 75.38 | 2,282,216 | +0.28(+0.37%) | |
Jun 22, 2017 | 77.03 | 77.26 | 74.75 | 75.10 | 721,655 | -2.11(-2.73%) |
Jun 21, 2017 | 75.17 | 78.30 | 74.89 | 77.21 | 479,695 | +2.04(+2.71%) |
Jun 20, 2017 | 75.86 | 77.30 | 75.10 | 75.17 | 385,851 | -0.33(-0.44%) |
Jun 19, 2017 | 73.81 | 75.75 | 73.44 | 75.50 | 631,975 | +2.86(+3.94%) |
Jun 16, 2017 | 72.02 | 73.20 | 71.94 | 72.64 | 553,936 | +0.47(+0.65%) |
Jun 15, 2017 | 70.97 | 72.25 | 70.01 | 72.17 | 273,708 | +0.50(+0.70%) |
Jun 14, 2017 | 73.01 | 73.01 | 71.35 | 71.67 | 422,265 | -1.26(-1.73%) |
Jun 13, 2017 | 71.94 | 73.36 | 71.78 | 72.93 | 324,516 | +1.37(+1.91%) |
Jun 12, 2017 | 72.15 | 72.84 | 69.57 | 71.56 | 571,466 | -0.99(-1.36%) |
Jun 09, 2017 | 74.59 | 75.43 | 72.09 | 72.55 | 429,488 | -2.22(-2.97%) |
Jun 08, 2017 | 73.64 | 75.30 | 73.56 | 74.77 | 450,670 | +1.36(+1.85%) |
Jun 07, 2017 | 72.07 | 74.03 | 72.02 | 73.41 | 362,212 | +0.82(+1.13%) |
Jun 06, 2017 | 72.79 | 73.46 | 72.02 | 72.59 | 322,627 | -0.27(-0.37%) |
Jun 05, 2017 | 73.22 | 73.46 | 72.68 | 72.86 | 252,688 | -0.34(-0.46%) |
Jun 02, 2017 | 73.14 | 73.81 | 72.86 | 73.20 | 308,019 | +0.21(+0.29%) |
Jun 01, 2017 | 72.23 | 73.00 | 71.82 | 72.99 | 446,382 | +0.74(+1.02%) |
May 31, 2017 | 72.16 | 72.54 | 71.55 | 72.25 | 358,986 | +0.40(+0.56%) |
May 30, 2017 | 72.57 | 73.18 | 71.74 | 71.85 | 332,391 | -0.52(-0.72%) |
May 26, 2017 | 72.22 | 72.82 | 72.05 | 72.37 | 264,579 | +0.17(+0.24%) |
May 25, 2017 | 71.56 | 72.29 | 71.32 | 72.20 | 367,233 | +0.70(+0.98%) |
May 24, 2017 | 71.47 | 71.79 | 70.93 | 71.50 | 293,182 | +0.13(+0.18%) |
May 23, 2017 | 71.39 | 72.40 | 71.21 | 71.37 | 320,610 | +0.30(+0.42%) |
May 22, 2017 | 70.08 | 71.74 | 70.08 | 71.07 | 314,137 | +1.14(+1.63%) |
May 19, 2017 | 70.25 | 72.00 | 69.29 | 69.93 | 430,262 | -0.32(-0.46%) |
May 18, 2017 | 69.38 | 70.41 | 67.71 | 70.25 | 348,283 | +0.90(+1.30%) |
May 17, 2017 | 69.69 | 70.22 | 69.03 | 69.35 | 386,565 | -1.07(-1.52%) |
May 16, 2017 | 70.65 | 71.05 | 70.06 | 70.42 | 410,632 | -0.08(-0.11%) |
May 15, 2017 | 69.82 | 70.92 | 69.45 | 70.50 | 410,994 | +0.85(+1.22%) |
May 12, 2017 | 68.94 | 69.92 | 68.61 | 69.65 | 349,525 | +0.89(+1.29%) |
May 11, 2017 | 68.63 | 69.48 | 68.27 | 68.76 | 452,198 | -0.16(-0.23%) |
May 10, 2017 | 67.49 | 69.05 | 67.02 | 68.92 | 713,528 | +2.03(+3.03%) |
May 09, 2017 | 66.33 | 67.37 | 66.11 | 66.89 | 318,423 | +0.44(+0.66%) |
May 08, 2017 | 66.39 | 66.58 | 65.07 | 66.45 | 535,963 | +0.05(+0.08%) |
May 05, 2017 | 66.09 | 66.42 | 64.90 | 66.40 | 312,325 | +0.32(+0.48%) |
May 04, 2017 | 65.38 | 66.69 | 65.19 | 66.08 | 468,027 | +1.02(+1.57%) |
May 03, 2017 | 63.19 | 65.32 | 63.11 | 65.06 | 749,161 | +1.49(+2.34%) |
May 02, 2017 | 64.16 | 64.31 | 63.22 | 63.57 | 648,024 | -0.38(-0.59%) |
May 01, 2017 | 64.01 | 64.67 | 63.30 | 63.95 | 406,145 | -0.01(-0.02%) |
Apr 28, 2017 | 63.84 | 65.02 | 63.46 | 63.96 | 560,614 | +0.09(+0.14%) |
Apr 27, 2017 | 62.89 | 64.18 | 61.97 | 63.87 | 588,432 | +1.40(+2.24%) |
Apr 26, 2017 | 66.07 | 66.47 | 61.93 | 62.47 | 2,297,408 | -2.94(-4.49%) |
Apr 25, 2017 | 65.49 | 66.11 | 64.49 | 65.41 | 1,219,038 | +0.12(+0.18%) |
Apr 24, 2017 | 65.50 | 65.95 | 65.08 | 65.29 | 346,063 | +0.51(+0.79%) |
Apr 21, 2017 | 65.16 | 66.08 | 64.53 | 64.78 | 293,834 | -0.41(-0.63%) |
Apr 20, 2017 | 64.78 | 65.43 | 63.80 | 65.19 | 332,234 | +0.64(+0.99%) |
Apr 19, 2017 | 65.11 | 65.50 | 64.45 | 64.55 | 613,927 | -0.35(-0.54%) |
Apr 18, 2017 | 63.83 | 65.20 | 63.24 | 64.90 | 440,160 | +1.07(+1.68%) |
Apr 17, 2017 | 63.56 | 63.94 | 63.34 | 63.83 | 431,629 | +0.08(+0.13%) |
Apr 13, 2017 | 63.45 | 63.93 | 63.14 | 63.75 | 333,523 | +0.16(+0.25%) |
Apr 12, 2017 | 64.02 | 64.24 | 63.23 | 63.59 | 242,147 | -0.51(-0.80%) |
Apr 11, 2017 | 63.77 | 64.29 | 63.47 | 64.10 | 301,642 | +0.24(+0.38%) |
Apr 10, 2017 | 64.85 | 64.85 | 63.84 | 63.86 | 283,797 | -0.76(-1.18%) |
Apr 07, 2017 | 64.71 | 65.00 | 64.31 | 64.62 | 239,292 | -0.21(-0.32%) |
Apr 06, 2017 | 64.62 | 64.85 | 63.88 | 64.83 | 411,639 | +0.18(+0.28%) |
Apr 05, 2017 | 65.09 | 65.24 | 64.40 | 64.65 | 392,788 | -0.07(-0.11%) |
Apr 04, 2017 | 64.65 | 65.68 | 64.10 | 64.72 | 340,190 | -0.07(-0.11%) |