Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 71.90 | 72.92 | 71.52 | 72.42 | 3,387,618 | +1.01(+1.41%) |
Jun 29, 2017 | 71.66 | 72.76 | 70.54 | 71.42 | 6,937,877 | -1.32(-1.82%) |
Jun 28, 2017 | 71.99 | 73.21 | 71.93 | 72.74 | 4,322,733 | +1.40(+1.97%) |
Jun 27, 2017 | 70.87 | 72.09 | 70.79 | 71.34 | 2,333,677 | +0.69(+0.98%) |
Jun 26, 2017 | 70.03 | 70.86 | 69.79 | 70.64 | 2,451,649 | +0.94(+1.35%) |
Jun 23, 2017 | 70.78 | 70.81 | 69.58 | 69.71 | 3,609,304 | -0.76(-1.08%) |
Jun 22, 2017 | 70.77 | 70.86 | 70.19 | 70.47 | 2,556,537 | -0.43(-0.61%) |
Jun 21, 2017 | 71.27 | 71.27 | 70.73 | 70.90 | 2,968,664 | -0.30(-0.42%) |
Jun 20, 2017 | 71.56 | 71.66 | 71.08 | 71.20 | 3,075,288 | -0.45(-0.62%) |
Jun 19, 2017 | 71.64 | 71.84 | 71.26 | 71.64 | 3,687,260 | +0.37(+0.52%) |
Jun 16, 2017 | 71.41 | 71.57 | 70.94 | 71.28 | 3,726,227 | -0.03(-0.05%) |
Jun 15, 2017 | 69.79 | 71.49 | 69.68 | 71.31 | 4,416,323 | +1.10(+1.57%) |
Jun 14, 2017 | 69.65 | 70.30 | 68.78 | 70.21 | 3,261,403 | -0.42(-0.60%) |
Jun 13, 2017 | 70.57 | 70.93 | 70.00 | 70.63 | 3,069,664 | +0.35(+0.50%) |
Jun 12, 2017 | 70.26 | 70.97 | 69.79 | 70.28 | 3,009,610 | +0.09(+0.12%) |
Jun 09, 2017 | 70.19 | 70.50 | 69.52 | 70.19 | 3,974,740 | +0.57(+0.82%) |
Jun 08, 2017 | 70.27 | 69.07 | 69.62 | 2,656,475 | +0.46(+0.66%) | |
Jun 07, 2017 | 68.83 | 69.71 | 68.56 | 69.16 | 2,786,396 | +0.55(+0.80%) |
Jun 06, 2017 | 68.17 | 68.75 | 67.59 | 68.61 | 2,860,257 | -0.05(-0.08%) |
Jun 05, 2017 | 68.42 | 69.10 | 68.18 | 68.66 | 2,301,730 | +0.25(+0.37%) |
Jun 02, 2017 | 67.87 | 68.67 | 67.42 | 68.41 | 2,885,517 | +0.11(+0.15%) |
Jun 01, 2017 | 67.90 | 68.35 | 67.33 | 68.30 | 3,763,079 | +0.88(+1.30%) |
May 31, 2017 | 68.72 | 68.72 | 66.66 | 67.43 | 4,873,835 | -1.19(-1.74%) |
May 30, 2017 | 69.60 | 69.77 | 68.58 | 68.62 | 2,694,151 | -1.32(-1.89%) |
May 26, 2017 | 69.69 | 70.22 | 69.32 | 69.94 | 2,698,591 | +0.25(+0.35%) |
May 25, 2017 | 70.04 | 70.57 | 69.41 | 69.70 | 2,421,220 | -0.36(-0.51%) |
May 24, 2017 | 70.43 | 70.43 | 69.91 | 70.06 | 1,806,969 | -0.37(-0.52%) |
May 23, 2017 | 69.86 | 70.72 | 69.35 | 70.43 | 2,275,985 | +0.62(+0.89%) |
May 22, 2017 | 70.77 | 70.94 | 69.50 | 69.80 | 2,743,326 | -0.56(-0.80%) |
May 19, 2017 | 69.75 | 71.09 | 69.47 | 70.36 | 3,189,955 | +0.88(+1.26%) |
May 18, 2017 | 68.78 | 70.25 | 68.67 | 69.49 | 6,761,481 | +0.70(+1.02%) |
May 17, 2017 | 70.73 | 69.99 | 68.52 | 68.79 | 3,592,953 | -1.95(-2.75%) |
May 16, 2017 | 71.28 | 71.37 | 70.62 | 70.73 | 2,264,678 | -0.40(-0.57%) |
May 15, 2017 | 70.14 | 71.49 | 70.14 | 71.14 | 2,923,249 | +1.53(+2.20%) |
May 12, 2017 | 69.98 | 70.44 | 68.98 | 69.60 | 4,509,804 | -0.67(-0.95%) |
May 11, 2017 | 71.00 | 71.25 | 69.83 | 70.27 | 4,302,529 | -0.97(-1.37%) |
May 10, 2017 | 71.55 | 71.91 | 71.12 | 71.24 | 3,246,247 | -0.57(-0.79%) |
May 09, 2017 | 71.70 | 72.24 | 71.37 | 71.81 | 3,193,922 | +0.17(+0.24%) |
May 08, 2017 | 71.83 | 71.89 | 71.39 | 71.63 | 2,018,578 | -0.13(-0.18%) |
May 05, 2017 | 72.30 | 72.39 | 71.53 | 71.76 | 2,667,158 | -0.19(-0.27%) |
May 04, 2017 | 72.42 | 72.58 | 71.68 | 71.96 | 3,641,187 | +0.00(+0.00%) |
May 03, 2017 | 71.60 | 72.24 | 71.34 | 71.96 | 2,816,220 | +0.03(+0.04%) |
May 02, 2017 | 71.16 | 71.94 | 70.63 | 71.93 | 3,492,075 | +0.78(+1.09%) |
May 01, 2017 | 70.80 | 71.52 | 70.45 | 71.15 | 4,075,758 | +1.04(+1.48%) |
Apr 28, 2017 | 71.03 | 71.68 | 69.71 | 70.12 | 7,054,645 | -1.68(-2.34%) |
Apr 27, 2017 | 72.57 | 72.94 | 71.76 | 71.80 | 4,140,318 | -0.65(-0.90%) |
Apr 26, 2017 | 71.53 | 73.50 | 71.52 | 72.45 | 8,529,527 | -2.20(-2.94%) |
Apr 25, 2017 | 74.47 | 75.04 | 74.34 | 74.65 | 3,989,008 | +0.79(+1.06%) |
Apr 24, 2017 | 73.82 | 74.19 | 73.40 | 73.87 | 3,321,857 | +1.75(+2.43%) |
Apr 21, 2017 | 72.96 | 73.24 | 72.10 | 72.11 | 2,894,479 | -0.92(-1.25%) |
Apr 20, 2017 | 71.82 | 73.32 | 71.82 | 73.03 | 3,376,521 | +1.58(+2.21%) |
Apr 19, 2017 | 71.90 | 72.33 | 71.16 | 71.45 | 2,473,716 | +0.01(+0.01%) |
Apr 18, 2017 | 72.01 | 72.59 | 70.80 | 71.44 | 3,576,067 | -0.96(-1.33%) |
Apr 17, 2017 | 70.29 | 72.43 | 69.83 | 72.40 | 4,309,781 | +1.73(+2.44%) |
Apr 13, 2017 | 71.57 | 72.37 | 70.57 | 70.67 | 3,897,852 | -1.22(-1.70%) |
Apr 12, 2017 | 72.09 | 72.55 | 71.55 | 71.89 | 2,656,323 | -0.58(-0.81%) |
Apr 11, 2017 | 71.88 | 72.50 | 71.20 | 72.48 | 2,695,393 | +0.28(+0.39%) |
Apr 10, 2017 | 72.88 | 73.12 | 71.99 | 72.20 | 2,823,964 | -0.67(-0.92%) |
Apr 07, 2017 | 72.62 | 73.56 | 72.22 | 72.87 | 3,172,459 | -0.60(-0.82%) |
Apr 06, 2017 | 73.21 | 73.93 | 72.01 | 73.47 | 5,020,006 | +0.09(+0.12%) |
Apr 05, 2017 | 75.52 | 75.56 | 73.26 | 73.39 | 2,847,278 | -0.99(-1.33%) |
Apr 04, 2017 | 74.48 | 74.93 | 74.25 | 74.37 | 2,109,696 | -0.47(-0.63%) |