Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 75.60 | 75.90 | 75.32 | 75.60 | 1,764,190 | +0.27(+0.35%) |
Jun 29, 2017 | 76.27 | 76.27 | 75.06 | 75.33 | 1,928,153 | -0.38(-0.51%) |
Jun 28, 2017 | 75.80 | 76.04 | 75.54 | 75.72 | 1,608,847 | +0.35(+0.47%) |
Jun 27, 2017 | 75.69 | 75.81 | 75.25 | 75.37 | 2,143,174 | -0.21(-0.28%) |
Jun 26, 2017 | 75.50 | 75.89 | 75.37 | 75.58 | 2,083,770 | +0.29(+0.39%) |
Jun 23, 2017 | 75.84 | 75.93 | 75.21 | 75.29 | 4,644,257 | -0.20(-0.26%) |
Jun 22, 2017 | 76.09 | 76.27 | 75.40 | 75.49 | 2,048,938 | -0.79(-1.04%) |
Jun 21, 2017 | 76.43 | 76.53 | 76.10 | 76.28 | 1,926,127 | -0.02(-0.02%) |
Jun 20, 2017 | 76.43 | 76.64 | 76.23 | 76.30 | 1,349,567 | -0.13(-0.17%) |
Jun 19, 2017 | 76.96 | 77.09 | 76.14 | 76.43 | 3,818,852 | -0.35(-0.46%) |
Jun 16, 2017 | 77.25 | 77.56 | 76.55 | 76.78 | 3,140,126 | +0.03(+0.03%) |
Jun 15, 2017 | 75.82 | 76.84 | 75.65 | 76.75 | 2,531,770 | +0.83(+1.09%) |
Jun 14, 2017 | 75.16 | 75.98 | 75.08 | 75.92 | 1,758,211 | +0.73(+0.97%) |
Jun 13, 2017 | 75.17 | 75.38 | 75.04 | 75.20 | 3,002,927 | +0.04(+0.06%) |
Jun 12, 2017 | 74.68 | 75.31 | 74.65 | 75.15 | 2,893,703 | +0.47(+0.63%) |
Jun 09, 2017 | 74.08 | 74.73 | 73.98 | 74.68 | 1,332,483 | +0.69(+0.94%) |
Jun 08, 2017 | 74.10 | 73.38 | 73.99 | 1,953,630 | +0.59(+0.80%) | |
Jun 07, 2017 | 73.59 | 73.62 | 73.14 | 73.40 | 1,664,192 | +0.04(+0.06%) |
Jun 06, 2017 | 73.77 | 73.96 | 73.32 | 73.36 | 1,455,275 | -0.68(-0.91%) |
Jun 05, 2017 | 74.08 | 74.32 | 73.92 | 74.03 | 1,139,290 | -0.05(-0.07%) |
Jun 02, 2017 | 74.19 | 74.19 | 73.87 | 74.08 | 1,352,604 | -0.23(-0.31%) |
Jun 01, 2017 | 73.53 | 74.32 | 73.42 | 74.32 | 2,009,726 | +0.83(+1.13%) |
May 31, 2017 | 73.32 | 73.54 | 73.14 | 73.49 | 3,074,148 | +0.29(+0.40%) |
May 30, 2017 | 73.30 | 73.55 | 73.19 | 73.20 | 1,332,694 | -0.43(-0.58%) |
May 26, 2017 | 73.23 | 73.73 | 73.16 | 73.62 | 1,273,047 | +0.19(+0.25%) |
May 25, 2017 | 73.15 | 73.53 | 73.04 | 73.44 | 1,985,089 | +0.40(+0.55%) |
May 24, 2017 | 72.81 | 73.10 | 72.69 | 73.04 | 1,117,981 | +0.35(+0.48%) |
May 23, 2017 | 72.08 | 72.77 | 71.96 | 72.69 | 1,514,522 | +0.52(+0.72%) |
May 22, 2017 | 71.99 | 72.24 | 71.71 | 72.17 | 2,450,230 | +0.56(+0.78%) |
May 19, 2017 | 72.16 | 72.18 | 71.55 | 71.61 | 3,155,585 | -0.50(-0.70%) |
May 18, 2017 | 71.78 | 72.60 | 71.15 | 72.11 | 2,554,121 | +0.31(+0.43%) |
May 17, 2017 | 71.78 | 72.10 | 70.74 | 71.80 | 2,649,289 | +0.03(+0.04%) |
May 16, 2017 | 71.91 | 72.16 | 71.67 | 71.78 | 1,832,435 | -0.17(-0.24%) |
May 15, 2017 | 71.55 | 72.05 | 71.55 | 71.95 | 1,449,880 | +0.34(+0.48%) |
May 12, 2017 | 71.33 | 72.01 | 71.09 | 71.61 | 2,175,103 | +0.19(+0.26%) |
May 11, 2017 | 71.47 | 71.70 | 70.81 | 71.42 | 3,471,453 | -0.32(-0.45%) |
May 10, 2017 | 71.67 | 72.03 | 71.55 | 71.74 | 2,010,132 | +0.10(+0.14%) |
May 09, 2017 | 72.26 | 72.33 | 71.57 | 71.64 | 2,112,800 | -0.51(-0.71%) |
May 08, 2017 | 72.74 | 72.76 | 72.03 | 72.15 | 2,301,692 | -0.58(-0.80%) |
May 05, 2017 | 72.97 | 73.09 | 72.55 | 72.73 | 1,935,644 | -0.10(-0.14%) |
May 04, 2017 | 72.44 | 73.22 | 72.44 | 72.83 | 3,510,217 | +0.54(+0.75%) |
May 03, 2017 | 71.04 | 72.35 | 71.04 | 72.29 | 4,726,559 | +2.64(+3.79%) |
May 02, 2017 | 69.32 | 69.69 | 69.32 | 69.65 | 2,293,043 | +0.28(+0.40%) |
May 01, 2017 | 69.36 | 69.67 | 69.10 | 69.37 | 1,576,648 | +0.18(+0.26%) |
Apr 28, 2017 | 69.66 | 69.74 | 69.16 | 69.19 | 1,243,766 | -0.59(-0.84%) |
Apr 27, 2017 | 69.65 | 69.99 | 69.44 | 69.78 | 1,366,721 | +0.15(+0.22%) |
Apr 26, 2017 | 69.07 | 70.23 | 68.90 | 69.62 | 3,384,556 | +0.49(+0.71%) |
Apr 25, 2017 | 68.73 | 69.27 | 68.73 | 69.13 | 1,994,051 | +0.27(+0.40%) |
Apr 24, 2017 | 68.82 | 68.92 | 68.41 | 68.86 | 2,253,381 | +1.00(+1.47%) |
Apr 21, 2017 | 68.17 | 68.25 | 67.70 | 67.86 | 2,089,955 | -0.36(-0.52%) |
Apr 20, 2017 | 67.75 | 68.44 | 67.32 | 68.22 | 2,532,825 | +0.34(+0.50%) |
Apr 19, 2017 | 68.34 | 68.59 | 67.74 | 67.88 | 2,682,618 | -0.48(-0.70%) |
Apr 18, 2017 | 68.76 | 69.04 | 68.19 | 68.35 | 2,921,606 | -1.01(-1.46%) |
Apr 17, 2017 | 68.77 | 69.48 | 68.61 | 69.37 | 1,934,652 | +0.78(+1.14%) |
Apr 13, 2017 | 68.86 | 69.16 | 68.58 | 68.58 | 1,458,464 | -0.33(-0.48%) |
Apr 12, 2017 | 68.58 | 69.04 | 68.18 | 68.92 | 2,424,763 | -0.17(-0.25%) |
Apr 11, 2017 | 69.06 | 69.19 | 68.68 | 69.09 | 1,834,194 | -0.16(-0.23%) |
Apr 10, 2017 | 68.95 | 69.51 | 68.94 | 69.25 | 1,482,408 | +0.21(+0.31%) |
Apr 07, 2017 | 69.25 | 69.36 | 68.90 | 69.04 | 1,443,630 | -0.28(-0.41%) |
Apr 06, 2017 | 69.32 | 69.45 | 68.98 | 69.32 | 1,896,535 | +0.02(+0.02%) |
Apr 05, 2017 | 69.63 | 69.94 | 69.18 | 69.30 | 1,850,656 | -0.18(-0.26%) |
Apr 04, 2017 | 69.34 | 69.62 | 69.28 | 69.48 | 1,964,797 | +0.26(+0.38%) |