Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 77.59 | 77.73 | 77.12 | 77.44 | 7,405,494 | +0.16(+0.20%) |
Jun 29, 2017 | 77.48 | 78.05 | 77.23 | 77.29 | 5,777,616 | -0.12(-0.15%) |
Jun 28, 2017 | 77.52 | 77.87 | 77.23 | 77.41 | 5,607,433 | +0.16(+0.20%) |
Jun 27, 2017 | 77.74 | 77.86 | 77.22 | 77.25 | 5,618,195 | -0.05(-0.07%) |
Jun 26, 2017 | 77.96 | 78.08 | 77.22 | 77.30 | 4,853,185 | -0.64(-0.82%) |
Jun 23, 2017 | 77.38 | 78.25 | 77.38 | 77.94 | 7,777,781 | +0.41(+0.53%) |
Jun 22, 2017 | 77.55 | 78.04 | 77.23 | 77.53 | 5,654,682 | -0.03(-0.04%) |
Jun 21, 2017 | 78.60 | 79.35 | 77.14 | 77.56 | 9,415,280 | -1.48(-1.87%) |
Jun 20, 2017 | 78.87 | 79.13 | 78.22 | 79.04 | 6,966,661 | -0.73(-0.91%) |
Jun 19, 2017 | 80.40 | 80.45 | 79.53 | 79.77 | 6,167,221 | -0.66(-0.82%) |
Jun 16, 2017 | 79.38 | 80.43 | 78.84 | 80.43 | 15,673,146 | +1.50(+1.90%) |
Jun 15, 2017 | 79.05 | 79.27 | 78.59 | 78.93 | 7,330,650 | -0.20(-0.25%) |
Jun 14, 2017 | 80.10 | 80.16 | 78.49 | 79.13 | 8,351,910 | -1.14(-1.41%) |
Jun 13, 2017 | 80.42 | 80.53 | 79.54 | 80.26 | 8,217,270 | +0.07(+0.08%) |
Jun 12, 2017 | 78.98 | 80.49 | 79.64 | 80.20 | 11,707,414 | +1.22(+1.54%) |
Jun 09, 2017 | 77.20 | 79.05 | 77.20 | 78.98 | 8,885,492 | +1.78(+2.31%) |
Jun 08, 2017 | 77.75 | 76.78 | 77.20 | 8,748,132 | +0.17(+0.22%) | |
Jun 07, 2017 | 77.18 | 77.52 | 76.12 | 77.03 | 9,695,400 | -0.30(-0.38%) |
Jun 06, 2017 | 76.54 | 77.53 | 76.28 | 77.32 | 6,310,067 | +0.73(+0.95%) |
Jun 05, 2017 | 76.31 | 76.89 | 76.18 | 76.60 | 6,093,366 | +0.06(+0.08%) |
Jun 02, 2017 | 77.06 | 77.15 | 76.28 | 76.54 | 7,899,999 | -0.86(-1.11%) |
Jun 01, 2017 | 76.97 | 77.41 | 76.77 | 77.40 | 6,425,354 | +0.59(+0.76%) |
May 31, 2017 | 76.86 | 77.12 | 76.51 | 76.81 | 10,828,564 | -0.43(-0.56%) |
May 30, 2017 | 77.46 | 77.72 | 77.01 | 77.24 | 5,776,708 | -0.49(-0.63%) |
May 26, 2017 | 77.98 | 78.15 | 77.64 | 77.73 | 5,055,352 | -0.29(-0.37%) |
May 25, 2017 | 78.76 | 79.21 | 77.73 | 78.02 | 7,131,071 | -0.82(-1.05%) |
May 24, 2017 | 78.76 | 78.95 | 78.48 | 78.85 | 4,682,672 | -0.04(-0.05%) |
May 23, 2017 | 78.73 | 79.10 | 78.67 | 78.88 | 4,657,411 | +0.11(+0.14%) |
May 22, 2017 | 79.49 | 79.49 | 78.50 | 78.77 | 6,050,430 | -0.30(-0.38%) |
May 19, 2017 | 78.33 | 79.07 | 78.07 | 79.07 | 11,294,171 | +1.00(+1.28%) |
May 18, 2017 | 77.61 | 78.44 | 77.08 | 78.07 | 7,568,474 | +0.35(+0.45%) |
May 17, 2017 | 78.81 | 78.88 | 77.66 | 77.72 | 8,600,507 | -1.09(-1.38%) |
May 16, 2017 | 79.04 | 79.11 | 78.58 | 78.81 | 6,800,173 | +0.29(+0.37%) |
May 15, 2017 | 78.73 | 79.15 | 78.39 | 78.51 | 9,046,276 | +0.65(+0.84%) |
May 12, 2017 | 77.93 | 78.10 | 77.51 | 77.86 | 6,107,933 | -0.18(-0.24%) |
May 11, 2017 | 78.68 | 78.68 | 77.62 | 78.04 | 6,302,744 | -0.21(-0.27%) |
May 10, 2017 | 77.76 | 78.50 | 77.55 | 78.26 | 7,597,621 | +1.04(+1.35%) |
May 09, 2017 | 78.26 | 78.44 | 77.02 | 77.21 | 6,835,419 | -1.18(-1.50%) |
May 08, 2017 | 77.84 | 78.42 | 77.76 | 78.39 | 7,042,463 | +0.65(+0.84%) |
May 05, 2017 | 77.10 | 77.81 | 76.93 | 77.74 | 6,886,208 | +0.72(+0.94%) |
May 04, 2017 | 78.07 | 78.13 | 76.52 | 77.02 | 10,941,427 | -1.40(-1.79%) |
May 03, 2017 | 77.42 | 78.82 | 77.25 | 78.42 | 7,706,021 | +1.00(+1.29%) |
May 02, 2017 | 77.97 | 78.28 | 77.22 | 77.42 | 6,956,842 | -0.41(-0.53%) |
May 01, 2017 | 78.08 | 78.43 | 77.71 | 77.83 | 6,743,878 | -0.57(-0.73%) |
Apr 28, 2017 | 78.66 | 79.07 | 77.88 | 78.40 | 9,319,992 | +0.90(+1.17%) |
Apr 27, 2017 | 77.86 | 77.88 | 76.91 | 77.50 | 7,867,949 | -0.45(-0.57%) |
Apr 26, 2017 | 78.18 | 78.98 | 77.87 | 77.95 | 9,099,698 | -0.48(-0.61%) |
Apr 25, 2017 | 78.11 | 78.60 | 78.02 | 78.43 | 6,285,796 | +0.59(+0.76%) |
Apr 24, 2017 | 77.74 | 78.19 | 77.43 | 77.84 | 6,175,242 | +0.76(+0.99%) |
Apr 21, 2017 | 77.01 | 77.47 | 76.63 | 77.07 | 7,393,220 | +0.01(+0.01%) |
Apr 20, 2017 | 76.71 | 77.66 | 76.68 | 77.07 | 6,788,132 | +0.48(+0.62%) |
Apr 19, 2017 | 77.81 | 77.99 | 76.30 | 76.59 | 9,074,305 | -1.07(-1.37%) |
Apr 18, 2017 | 77.75 | 78.39 | 77.39 | 77.65 | 5,787,314 | -0.36(-0.46%) |
Apr 17, 2017 | 78.01 | 78.25 | 77.63 | 78.01 | 7,183,912 | +0.05(+0.07%) |
Apr 13, 2017 | 79.83 | 79.90 | 77.84 | 77.96 | 9,383,109 | -2.11(-2.63%) |
Apr 12, 2017 | 80.36 | 80.36 | 79.69 | 80.07 | 6,876,885 | +0.00(+0.00%) |
Apr 11, 2017 | 80.48 | 80.49 | 79.40 | 80.07 | 5,384,307 | -0.34(-0.42%) |
Apr 10, 2017 | 80.18 | 80.98 | 80.07 | 80.41 | 6,548,768 | +0.42(+0.52%) |
Apr 07, 2017 | 80.37 | 80.52 | 79.85 | 79.99 | 6,654,004 | -0.32(-0.39%) |
Apr 06, 2017 | 80.18 | 80.57 | 79.91 | 80.31 | 5,354,401 | +0.48(+0.60%) |
Apr 05, 2017 | 80.57 | 81.32 | 79.77 | 79.83 | 8,707,869 | -0.01(-0.02%) |
Apr 04, 2017 | 79.27 | 79.89 | 78.63 | 79.84 | 6,378,708 | +0.63(+0.80%) |