Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 70.35 | 71.37 | 70.28 | 71.27 | 975,688 | +0.99(+1.41%) |
Jun 29, 2017 | 70.40 | 70.66 | 69.97 | 70.28 | 855,233 | -0.03(-0.04%) |
Jun 28, 2017 | 69.54 | 70.56 | 69.26 | 70.31 | 656,866 | +0.76(+1.09%) |
Jun 27, 2017 | 70.61 | 70.89 | 69.47 | 69.55 | 789,095 | -1.04(-1.47%) |
Jun 26, 2017 | 69.61 | 70.75 | 69.50 | 70.59 | 822,040 | +0.96(+1.38%) |
Jun 23, 2017 | 68.56 | 69.77 | 68.55 | 69.63 | 573,955 | +1.13(+1.65%) |
Jun 22, 2017 | 68.00 | 68.94 | 67.99 | 68.50 | 649,751 | +0.57(+0.84%) |
Jun 21, 2017 | 67.80 | 68.61 | 67.60 | 67.93 | 628,402 | -0.04(-0.06%) |
Jun 20, 2017 | 69.00 | 69.10 | 67.58 | 67.97 | 1,101,931 | -1.66(-2.38%) |
Jun 19, 2017 | 69.99 | 70.21 | 69.45 | 69.63 | 468,260 | -0.20(-0.29%) |
Jun 16, 2017 | 69.35 | 70.05 | 68.88 | 69.83 | 1,227,441 | +0.61(+0.88%) |
Jun 15, 2017 | 69.80 | 70.27 | 69.14 | 69.22 | 857,663 | -0.93(-1.33%) |
Jun 14, 2017 | 71.00 | 71.39 | 69.97 | 70.15 | 950,096 | -0.97(-1.36%) |
Jun 13, 2017 | 71.43 | 71.69 | 71.03 | 71.12 | 631,913 | -0.26(-0.36%) |
Jun 12, 2017 | 72.14 | 72.55 | 71.06 | 71.38 | 748,290 | -0.51(-0.71%) |
Jun 09, 2017 | 70.85 | 71.92 | 70.85 | 71.89 | 656,101 | +0.93(+1.31%) |
Jun 08, 2017 | 71.37 | 71.62 | 70.75 | 70.96 | 768,446 | -0.32(-0.45%) |
Jun 07, 2017 | 71.70 | 72.34 | 70.58 | 71.28 | 1,022,725 | -0.48(-0.67%) |
Jun 06, 2017 | 72.26 | 72.45 | 71.65 | 71.76 | 1,001,750 | -0.63(-0.87%) |
Jun 05, 2017 | 72.17 | 72.61 | 72.14 | 72.39 | 486,868 | +0.08(+0.11%) |
Jun 02, 2017 | 72.41 | 72.66 | 72.16 | 72.31 | 520,633 | -0.38(-0.52%) |
Jun 01, 2017 | 72.51 | 73.26 | 72.44 | 72.69 | 673,928 | +0.10(+0.14%) |
May 31, 2017 | 72.50 | 72.95 | 72.27 | 72.59 | 609,577 | -0.11(-0.15%) |
May 30, 2017 | 73.25 | 73.58 | 72.50 | 72.70 | 409,827 | -0.85(-1.16%) |
May 26, 2017 | 73.77 | 74.11 | 73.38 | 73.55 | 465,799 | -0.39(-0.53%) |
May 25, 2017 | 74.44 | 74.86 | 73.50 | 73.94 | 450,522 | -0.75(-1.00%) |
May 24, 2017 | 74.66 | 75.07 | 74.56 | 74.69 | 298,881 | +0.03(+0.04%) |
May 23, 2017 | 74.64 | 74.84 | 74.35 | 74.66 | 457,129 | +0.21(+0.28%) |
May 22, 2017 | 74.11 | 74.58 | 73.61 | 74.45 | 399,122 | +0.44(+0.59%) |
May 19, 2017 | 73.41 | 74.24 | 72.64 | 74.01 | 615,500 | +0.20(+0.27%) |
May 18, 2017 | 72.27 | 73.81 | 71.77 | 73.81 | 652,386 | +1.27(+1.75%) |
May 17, 2017 | 74.00 | 74.08 | 72.51 | 72.54 | 932,115 | -1.55(-2.09%) |
May 16, 2017 | 74.84 | 74.84 | 74.08 | 74.09 | 412,692 | -0.27(-0.36%) |
May 15, 2017 | 74.34 | 74.59 | 74.15 | 74.36 | 459,292 | +0.57(+0.77%) |
May 12, 2017 | 74.09 | 74.50 | 73.77 | 73.79 | 453,736 | -0.21(-0.28%) |
May 11, 2017 | 74.38 | 74.42 | 73.67 | 74.00 | 273,550 | -0.29(-0.39%) |
May 10, 2017 | 73.63 | 74.46 | 73.42 | 74.29 | 673,113 | +1.04(+1.42%) |
May 09, 2017 | 74.26 | 74.26 | 72.56 | 73.25 | 881,162 | -1.05(-1.41%) |
May 08, 2017 | 74.23 | 74.59 | 73.53 | 74.30 | 467,161 | +0.08(+0.11%) |
May 05, 2017 | 73.31 | 74.61 | 73.28 | 74.22 | 848,393 | +0.97(+1.32%) |
May 04, 2017 | 73.86 | 73.87 | 72.84 | 73.25 | 1,256,191 | -0.26(-0.35%) |
May 03, 2017 | 74.49 | 74.52 | 73.50 | 73.51 | 604,305 | -0.66(-0.89%) |
May 02, 2017 | 74.50 | 74.82 | 73.92 | 74.17 | 774,884 | -0.20(-0.27%) |
May 01, 2017 | 74.51 | 74.57 | 74.13 | 74.37 | 493,092 | +0.07(+0.09%) |
Apr 28, 2017 | 74.69 | 75.00 | 74.30 | 74.30 | 436,885 | -0.39(-0.52%) |
Apr 27, 2017 | 74.80 | 74.96 | 74.00 | 74.69 | 856,998 | -1.02(-1.35%) |
Apr 26, 2017 | 75.85 | 75.97 | 75.41 | 75.71 | 831,546 | -0.39(-0.51%) |
Apr 25, 2017 | 75.92 | 76.36 | 75.85 | 76.10 | 614,636 | +0.16(+0.21%) |
Apr 24, 2017 | 76.28 | 76.56 | 75.83 | 75.94 | 444,241 | +0.11(+0.15%) |
Apr 21, 2017 | 75.91 | 76.05 | 75.63 | 75.83 | 498,124 | -0.08(-0.11%) |
Apr 20, 2017 | 76.30 | 76.69 | 75.88 | 75.91 | 460,363 | -0.42(-0.55%) |
Apr 19, 2017 | 76.80 | 76.84 | 76.27 | 76.33 | 366,648 | -0.48(-0.62%) |
Apr 18, 2017 | 76.43 | 77.02 | 76.30 | 76.81 | 343,133 | +0.03(+0.04%) |
Apr 17, 2017 | 77.00 | 77.38 | 76.47 | 76.78 | 508,014 | -0.26(-0.34%) |
Apr 13, 2017 | 77.47 | 78.00 | 76.90 | 77.04 | 466,383 | -0.27(-0.35%) |
Apr 12, 2017 | 77.15 | 77.43 | 76.75 | 77.31 | 304,709 | +0.30(+0.39%) |
Apr 11, 2017 | 77.51 | 77.70 | 76.83 | 77.01 | 316,765 | -0.39(-0.50%) |
Apr 10, 2017 | 77.31 | 77.73 | 77.05 | 77.40 | 263,926 | +0.20(+0.26%) |
Apr 07, 2017 | 77.37 | 77.66 | 76.95 | 77.20 | 490,996 | -0.16(-0.21%) |
Apr 06, 2017 | 76.62 | 77.45 | 76.52 | 77.36 | 378,875 | +0.76(+0.99%) |
Apr 05, 2017 | 77.50 | 77.57 | 76.41 | 76.60 | 799,529 | -0.48(-0.62%) |
Apr 04, 2017 | 76.59 | 77.25 | 76.22 | 77.08 | 864,769 | +0.25(+0.33%) |