Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 73.37 | 73.51 | 72.51 | 72.78 | 6,461,449 | -0.35(-0.48%) |
Jun 29, 2017 | 73.48 | 73.59 | 72.78 | 73.13 | 2,676,401 | -0.35(-0.48%) |
Jun 28, 2017 | 73.80 | 74.21 | 73.31 | 73.49 | 3,432,431 | +0.05(+0.07%) |
Jun 27, 2017 | 74.44 | 74.57 | 73.43 | 73.43 | 2,675,346 | -1.10(-1.47%) |
Jun 26, 2017 | 74.36 | 74.68 | 73.98 | 74.53 | 3,339,068 | +0.34(+0.46%) |
Jun 23, 2017 | 74.39 | 74.58 | 74.03 | 74.18 | 4,441,934 | -0.37(-0.50%) |
Jun 22, 2017 | 73.26 | 74.95 | 73.26 | 74.56 | 5,531,513 | +1.48(+2.02%) |
Jun 21, 2017 | 73.53 | 73.77 | 72.85 | 73.08 | 4,275,900 | -0.10(-0.13%) |
Jun 20, 2017 | 72.71 | 74.00 | 72.71 | 73.18 | 4,178,060 | +0.36(+0.50%) |
Jun 19, 2017 | 72.53 | 73.19 | 72.40 | 72.81 | 2,870,088 | +0.41(+0.56%) |
Jun 16, 2017 | 72.73 | 73.01 | 72.21 | 72.41 | 5,544,638 | -0.15(-0.21%) |
Jun 15, 2017 | 71.97 | 72.65 | 71.59 | 72.56 | 3,940,679 | +0.40(+0.55%) |
Jun 14, 2017 | 71.54 | 72.17 | 71.43 | 72.16 | 4,552,220 | +0.31(+0.43%) |
Jun 13, 2017 | 71.81 | 71.89 | 70.96 | 71.85 | 5,080,685 | +0.31(+0.43%) |
Jun 12, 2017 | 71.59 | 71.89 | 71.28 | 71.54 | 3,214,678 | -0.12(-0.17%) |
Jun 09, 2017 | 70.83 | 71.79 | 70.48 | 71.66 | 5,201,134 | +0.83(+1.17%) |
Jun 08, 2017 | 71.15 | 70.16 | 70.83 | 5,213,605 | +0.63(+0.89%) | |
Jun 07, 2017 | 70.00 | 70.34 | 69.94 | 70.21 | 3,279,299 | +0.27(+0.38%) |
Jun 06, 2017 | 70.22 | 70.27 | 69.64 | 69.94 | 3,039,631 | -0.23(-0.33%) |
Jun 05, 2017 | 70.74 | 70.81 | 69.84 | 70.17 | 3,183,031 | -0.69(-0.97%) |
Jun 02, 2017 | 71.16 | 71.68 | 70.66 | 70.86 | 4,529,782 | +0.12(+0.18%) |
Jun 01, 2017 | 70.39 | 70.95 | 70.20 | 70.74 | 3,497,774 | +0.37(+0.53%) |
May 31, 2017 | 69.40 | 70.66 | 69.40 | 70.36 | 5,839,465 | +1.08(+1.56%) |
May 30, 2017 | 68.93 | 69.57 | 68.75 | 69.29 | 3,669,485 | +0.27(+0.38%) |
May 26, 2017 | 69.08 | 69.29 | 68.73 | 69.02 | 2,531,767 | -0.26(-0.37%) |
May 25, 2017 | 69.25 | 69.38 | 68.76 | 69.28 | 1,964,569 | +0.34(+0.49%) |
May 24, 2017 | 68.97 | 69.22 | 68.80 | 68.94 | 2,549,324 | -0.03(-0.04%) |
May 23, 2017 | 68.26 | 69.29 | 68.11 | 68.97 | 6,654,678 | +0.89(+1.31%) |
May 22, 2017 | 68.89 | 68.98 | 67.96 | 68.07 | 7,844,000 | -0.73(-1.05%) |
May 19, 2017 | 69.42 | 69.60 | 68.74 | 68.80 | 5,758,005 | -0.44(-0.64%) |
May 18, 2017 | 69.48 | 69.81 | 69.01 | 69.24 | 3,311,260 | +0.14(+0.20%) |
May 17, 2017 | 69.85 | 69.89 | 68.91 | 69.10 | 5,072,890 | -0.75(-1.08%) |
May 16, 2017 | 70.95 | 71.01 | 69.33 | 69.85 | 8,108,124 | -1.16(-1.63%) |
May 15, 2017 | 70.91 | 71.18 | 70.24 | 71.01 | 2,893,948 | +0.10(+0.14%) |
May 12, 2017 | 71.04 | 71.28 | 70.51 | 70.91 | 3,319,186 | -0.03(-0.04%) |
May 11, 2017 | 71.38 | 71.63 | 70.66 | 70.94 | 4,433,378 | -0.27(-0.38%) |
May 10, 2017 | 71.03 | 71.27 | 70.46 | 71.21 | 4,573,637 | +0.23(+0.32%) |
May 09, 2017 | 71.01 | 71.12 | 70.60 | 70.98 | 4,539,003 | +0.11(+0.15%) |
May 08, 2017 | 72.36 | 72.37 | 70.61 | 70.88 | 5,363,929 | -1.62(-2.23%) |
May 05, 2017 | 72.98 | 73.02 | 72.11 | 72.50 | 3,568,698 | -0.47(-0.64%) |
May 04, 2017 | 71.48 | 73.01 | 71.42 | 72.96 | 4,060,232 | +1.57(+2.20%) |
May 03, 2017 | 71.40 | 71.66 | 71.38 | 71.39 | 3,839,123 | -0.40(-0.55%) |
May 02, 2017 | 72.03 | 72.03 | 71.61 | 71.78 | 4,127,379 | -0.11(-0.15%) |
May 01, 2017 | 72.13 | 72.24 | 71.83 | 71.89 | 2,728,370 | -0.21(-0.29%) |
Apr 28, 2017 | 71.49 | 72.27 | 71.34 | 72.10 | 3,598,502 | +0.64(+0.90%) |
Apr 27, 2017 | 71.14 | 71.70 | 70.90 | 71.46 | 3,663,882 | +0.33(+0.46%) |
Apr 26, 2017 | 71.47 | 71.79 | 71.11 | 71.13 | 5,032,525 | -0.21(-0.30%) |
Apr 25, 2017 | 72.67 | 72.67 | 70.73 | 71.34 | 10,494,759 | -1.95(-2.66%) |
Apr 24, 2017 | 72.77 | 73.57 | 72.68 | 73.30 | 5,478,360 | +1.34(+1.87%) |
Apr 21, 2017 | 71.89 | 72.26 | 71.76 | 71.95 | 3,646,623 | -0.04(-0.06%) |
Apr 20, 2017 | 71.34 | 72.22 | 70.95 | 72.00 | 3,718,729 | +0.92(+1.30%) |
Apr 19, 2017 | 71.27 | 71.79 | 70.19 | 71.07 | 6,264,817 | -0.27(-0.38%) |
Apr 18, 2017 | 71.97 | 72.14 | 71.07 | 71.34 | 9,344,981 | -1.04(-1.43%) |
Apr 17, 2017 | 71.43 | 72.92 | 71.27 | 72.38 | 14,140,619 | -3.08(-4.08%) |
Apr 13, 2017 | 75.59 | 75.83 | 75.37 | 75.46 | 2,472,639 | -0.33(-0.43%) |
Apr 12, 2017 | 75.33 | 75.86 | 75.27 | 75.78 | 2,896,681 | +0.28(+0.37%) |
Apr 11, 2017 | 75.10 | 75.69 | 74.97 | 75.50 | 3,072,005 | +0.40(+0.54%) |
Apr 10, 2017 | 75.09 | 75.43 | 74.89 | 75.10 | 2,270,430 | +0.13(+0.18%) |
Apr 07, 2017 | 74.98 | 75.26 | 74.60 | 74.97 | 3,196,391 | -0.04(-0.05%) |
Apr 06, 2017 | 75.10 | 75.47 | 74.79 | 75.00 | 3,055,471 | -0.24(-0.32%) |
Apr 05, 2017 | 75.49 | 76.20 | 75.18 | 75.24 | 4,616,637 | -0.40(-0.53%) |
Apr 04, 2017 | 74.27 | 75.91 | 74.06 | 75.64 | 5,263,808 | +1.44(+1.94%) |