Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 73.72 | 75.02 | 73.72 | 74.67 | 496,714 | +1.20(+1.63%) |
Jun 29, 2017 | 74.80 | 74.80 | 72.64 | 73.47 | 589,900 | -1.31(-1.75%) |
Jun 28, 2017 | 74.67 | 75.32 | 74.45 | 74.78 | 287,437 | +0.60(+0.81%) |
Jun 27, 2017 | 74.79 | 75.13 | 74.09 | 74.18 | 495,450 | -0.75(-1.01%) |
Jun 26, 2017 | 75.18 | 75.44 | 74.81 | 74.94 | 257,261 | -0.04(-0.05%) |
Jun 23, 2017 | 74.75 | 75.65 | 74.55 | 74.97 | 641,644 | +0.24(+0.32%) |
Jun 22, 2017 | 75.01 | 75.39 | 74.72 | 74.73 | 324,785 | -0.29(-0.39%) |
Jun 21, 2017 | 75.57 | 75.57 | 74.87 | 75.03 | 475,622 | -0.37(-0.49%) |
Jun 20, 2017 | 75.18 | 76.19 | 75.02 | 75.40 | 565,917 | -0.24(-0.32%) |
Jun 19, 2017 | 75.52 | 75.83 | 75.17 | 75.64 | 437,941 | +0.54(+0.72%) |
Jun 16, 2017 | 74.58 | 75.42 | 74.34 | 75.09 | 893,547 | +0.76(+1.03%) |
Jun 15, 2017 | 73.01 | 74.40 | 72.75 | 74.33 | 653,175 | +0.92(+1.25%) |
Jun 14, 2017 | 73.35 | 73.75 | 73.11 | 73.41 | 611,709 | +0.43(+0.59%) |
Jun 13, 2017 | 71.97 | 73.09 | 71.62 | 72.98 | 664,265 | +0.91(+1.26%) |
Jun 12, 2017 | 71.06 | 72.10 | 70.25 | 72.06 | 1,124,860 | +1.12(+1.58%) |
Jun 09, 2017 | 71.49 | 71.85 | 70.64 | 70.94 | 824,053 | -0.39(-0.54%) |
Jun 08, 2017 | 72.17 | 71.07 | 71.33 | 788,746 | -0.62(-0.87%) | |
Jun 07, 2017 | 72.21 | 72.61 | 71.76 | 71.95 | 556,979 | -0.19(-0.27%) |
Jun 06, 2017 | 73.27 | 73.86 | 72.08 | 72.15 | 556,165 | -1.34(-1.83%) |
Jun 05, 2017 | 73.49 | 73.83 | 73.15 | 73.49 | 542,736 | -0.06(-0.07%) |
Jun 02, 2017 | 72.62 | 73.64 | 72.45 | 73.54 | 766,334 | +0.85(+1.16%) |
Jun 01, 2017 | 72.59 | 73.07 | 72.39 | 72.70 | 988,460 | +0.47(+0.65%) |
May 31, 2017 | 72.22 | 72.73 | 71.43 | 72.23 | 4,269,748 | +0.16(+0.22%) |
May 30, 2017 | 72.89 | 72.89 | 71.88 | 72.07 | 931,128 | -0.85(-1.16%) |
May 26, 2017 | 72.90 | 73.19 | 72.67 | 72.92 | 713,999 | -0.07(-0.10%) |
May 25, 2017 | 72.84 | 73.20 | 72.62 | 72.99 | 702,675 | +0.38(+0.52%) |
May 24, 2017 | 72.57 | 72.79 | 72.25 | 72.62 | 764,251 | +0.14(+0.19%) |
May 23, 2017 | 73.03 | 73.22 | 72.35 | 72.48 | 896,808 | -0.51(-0.70%) |
May 22, 2017 | 72.75 | 73.48 | 72.75 | 72.99 | 869,568 | +0.37(+0.51%) |
May 19, 2017 | 71.49 | 72.98 | 71.16 | 72.62 | 1,159,672 | +1.60(+2.25%) |
May 18, 2017 | 70.58 | 71.43 | 70.05 | 71.03 | 714,612 | +0.28(+0.40%) |
May 17, 2017 | 72.09 | 71.49 | 70.61 | 70.74 | 1,099,123 | -1.35(-1.87%) |
May 16, 2017 | 71.28 | 72.29 | 71.27 | 72.09 | 1,348,690 | +1.14(+1.61%) |
May 15, 2017 | 70.46 | 71.26 | 70.46 | 70.95 | 634,018 | +0.47(+0.66%) |
May 12, 2017 | 70.88 | 71.02 | 70.40 | 70.48 | 452,668 | -0.51(-0.72%) |
May 11, 2017 | 70.23 | 71.02 | 69.76 | 71.00 | 979,749 | +0.42(+0.60%) |
May 10, 2017 | 70.51 | 70.68 | 69.68 | 70.58 | 667,535 | -0.14(-0.19%) |
May 09, 2017 | 70.83 | 70.92 | 70.50 | 70.71 | 477,019 | +0.17(+0.23%) |
May 08, 2017 | 70.99 | 71.26 | 70.18 | 70.55 | 624,198 | -0.64(-0.90%) |
May 05, 2017 | 71.25 | 71.60 | 70.73 | 71.19 | 881,251 | +0.14(+0.19%) |
May 04, 2017 | 71.27 | 71.58 | 70.71 | 71.05 | 1,001,152 | +0.06(+0.09%) |
May 03, 2017 | 70.95 | 71.30 | 70.44 | 70.99 | 902,232 | -0.31(-0.44%) |
May 02, 2017 | 71.63 | 71.86 | 71.01 | 71.30 | 760,513 | -0.07(-0.10%) |
May 01, 2017 | 72.29 | 72.29 | 71.30 | 71.38 | 779,966 | -0.86(-1.20%) |
Apr 28, 2017 | 73.54 | 73.80 | 72.03 | 72.24 | 1,469,394 | -1.82(-2.46%) |
Apr 27, 2017 | 75.33 | 75.33 | 73.31 | 74.06 | 1,744,273 | +0.83(+1.13%) |
Apr 26, 2017 | 72.43 | 73.46 | 71.75 | 73.23 | 1,656,912 | +0.89(+1.23%) |
Apr 25, 2017 | 72.25 | 72.65 | 71.94 | 72.34 | 435,780 | +0.47(+0.65%) |
Apr 24, 2017 | 72.45 | 72.74 | 71.41 | 71.87 | 774,872 | +0.30(+0.42%) |
Apr 21, 2017 | 71.37 | 71.85 | 71.27 | 71.57 | 817,319 | +0.17(+0.24%) |
Apr 20, 2017 | 70.84 | 71.70 | 70.62 | 71.39 | 454,205 | +0.82(+1.16%) |
Apr 19, 2017 | 70.07 | 71.04 | 70.07 | 70.58 | 725,304 | +0.82(+1.17%) |
Apr 18, 2017 | 69.80 | 69.94 | 69.46 | 69.76 | 455,449 | -0.27(-0.38%) |
Apr 17, 2017 | 69.15 | 70.03 | 69.07 | 70.03 | 451,051 | +1.03(+1.49%) |
Apr 13, 2017 | 69.02 | 69.40 | 68.74 | 69.00 | 1,008,182 | -0.12(-0.17%) |
Apr 12, 2017 | 69.14 | 69.31 | 68.34 | 69.12 | 897,409 | -0.05(-0.07%) |
Apr 11, 2017 | 68.64 | 69.22 | 68.42 | 69.16 | 828,818 | +0.62(+0.90%) |
Apr 10, 2017 | 68.56 | 69.09 | 68.46 | 68.55 | 490,951 | -0.06(-0.09%) |
Apr 07, 2017 | 68.54 | 69.02 | 68.51 | 68.61 | 418,512 | -0.01(-0.01%) |
Apr 06, 2017 | 68.36 | 69.17 | 68.08 | 68.62 | 605,661 | +0.52(+0.77%) |
Apr 05, 2017 | 68.90 | 69.30 | 67.93 | 68.10 | 1,379,774 | -0.71(-1.03%) |
Apr 04, 2017 | 69.39 | 69.58 | 68.74 | 68.80 | 558,725 | -0.75(-1.08%) |