Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 77.28 | 77.57 | 75.92 | 75.99 | 2,015,909 | -1.11(-1.44%) |
Jun 29, 2017 | 76.96 | 77.25 | 76.38 | 77.10 | 2,417,111 | +0.17(+0.22%) |
Jun 28, 2017 | 78.28 | 78.39 | 76.59 | 76.93 | 2,629,547 | -0.95(-1.22%) |
Jun 27, 2017 | 78.15 | 80.01 | 77.55 | 77.88 | 7,352,873 | +2.19(+2.90%) |
Jun 26, 2017 | 75.23 | 76.10 | 75.06 | 75.69 | 4,078,114 | +1.13(+1.52%) |
Jun 23, 2017 | 74.93 | 75.13 | 74.39 | 74.55 | 2,086,428 | -0.36(-0.48%) |
Jun 22, 2017 | 74.38 | 75.24 | 74.17 | 74.92 | 1,328,845 | +0.74(+1.00%) |
Jun 21, 2017 | 74.59 | 75.05 | 73.97 | 74.18 | 1,291,163 | -0.34(-0.45%) |
Jun 20, 2017 | 75.74 | 75.88 | 74.47 | 74.51 | 1,359,561 | -1.59(-2.09%) |
Jun 19, 2017 | 75.20 | 76.19 | 75.11 | 76.10 | 1,288,103 | +1.07(+1.42%) |
Jun 16, 2017 | 75.06 | 75.26 | 74.39 | 75.03 | 2,177,330 | -0.42(-0.56%) |
Jun 15, 2017 | 75.84 | 76.19 | 75.01 | 75.45 | 1,751,683 | -0.56(-0.74%) |
Jun 14, 2017 | 75.63 | 76.32 | 75.49 | 76.02 | 1,912,497 | +0.38(+0.50%) |
Jun 13, 2017 | 76.52 | 76.68 | 75.48 | 75.64 | 3,032,664 | -1.61(-2.09%) |
Jun 12, 2017 | 77.32 | 77.87 | 77.11 | 77.25 | 1,456,903 | -0.15(-0.20%) |
Jun 09, 2017 | 77.40 | 77.96 | 76.95 | 77.40 | 1,312,873 | +0.23(+0.29%) |
Jun 08, 2017 | 78.04 | 77.05 | 77.18 | 1,275,959 | -0.17(-0.22%) | |
Jun 07, 2017 | 77.30 | 78.16 | 77.30 | 77.34 | 1,564,202 | +0.06(+0.08%) |
Jun 06, 2017 | 77.04 | 77.61 | 76.97 | 77.29 | 1,478,699 | +0.13(+0.17%) |
Jun 05, 2017 | 76.46 | 77.55 | 76.43 | 77.15 | 1,590,335 | +0.44(+0.57%) |
Jun 02, 2017 | 75.87 | 77.09 | 75.76 | 76.71 | 1,314,279 | +1.02(+1.34%) |
Jun 01, 2017 | 74.78 | 75.70 | 74.47 | 75.70 | 1,515,654 | +0.97(+1.30%) |
May 31, 2017 | 73.58 | 74.74 | 72.95 | 74.72 | 2,439,730 | +1.21(+1.65%) |
May 30, 2017 | 73.77 | 73.86 | 73.33 | 73.51 | 973,131 | -0.39(-0.52%) |
May 26, 2017 | 74.02 | 74.23 | 73.65 | 73.90 | 843,144 | -0.13(-0.17%) |
May 25, 2017 | 73.01 | 74.29 | 72.56 | 74.02 | 1,143,037 | +0.75(+1.02%) |
May 24, 2017 | 73.02 | 73.40 | 72.70 | 73.28 | 1,221,934 | +0.48(+0.66%) |
May 23, 2017 | 73.57 | 73.57 | 72.39 | 72.80 | 974,934 | -0.64(-0.87%) |
May 22, 2017 | 73.34 | 73.73 | 73.10 | 73.44 | 1,148,444 | +0.37(+0.51%) |
May 19, 2017 | 72.67 | 73.29 | 72.60 | 73.07 | 971,310 | +0.43(+0.59%) |
May 18, 2017 | 71.96 | 72.79 | 71.55 | 72.64 | 1,240,837 | +0.77(+1.08%) |
May 17, 2017 | 72.23 | 72.42 | 71.65 | 71.87 | 1,342,757 | -0.36(-0.50%) |
May 16, 2017 | 74.13 | 74.13 | 72.00 | 72.23 | 3,160,502 | -2.05(-2.76%) |
May 15, 2017 | 74.23 | 74.64 | 73.94 | 74.28 | 1,469,954 | +0.08(+0.10%) |
May 12, 2017 | 74.28 | 74.90 | 74.18 | 74.20 | 1,604,208 | +0.08(+0.10%) |
May 11, 2017 | 73.41 | 74.37 | 72.77 | 74.13 | 1,787,239 | +0.50(+0.67%) |
May 10, 2017 | 73.38 | 73.81 | 72.94 | 73.63 | 884,503 | +0.30(+0.41%) |
May 09, 2017 | 73.39 | 73.59 | 73.03 | 73.33 | 867,149 | +0.16(+0.22%) |
May 08, 2017 | 73.35 | 73.57 | 73.05 | 73.17 | 956,815 | -0.21(-0.29%) |
May 05, 2017 | 73.45 | 73.59 | 72.77 | 73.38 | 1,480,784 | +0.00(+0.00%) |
May 04, 2017 | 73.26 | 73.52 | 72.63 | 73.38 | 1,328,876 | -0.08(-0.10%) |
May 03, 2017 | 72.71 | 73.63 | 72.71 | 73.45 | 996,231 | +0.50(+0.69%) |
May 02, 2017 | 72.34 | 73.17 | 72.03 | 72.95 | 1,630,119 | +1.00(+1.39%) |
May 01, 2017 | 71.77 | 72.11 | 71.49 | 71.95 | 788,857 | +0.37(+0.52%) |
Apr 28, 2017 | 72.25 | 72.25 | 71.45 | 71.58 | 2,269,168 | -0.65(-0.90%) |
Apr 27, 2017 | 72.41 | 72.63 | 71.87 | 72.23 | 2,158,590 | -0.08(-0.10%) |
Apr 26, 2017 | 71.87 | 72.63 | 71.66 | 72.30 | 3,171,720 | +0.42(+0.58%) |
Apr 25, 2017 | 71.57 | 72.03 | 71.22 | 71.88 | 2,152,942 | +0.31(+0.43%) |
Apr 24, 2017 | 71.38 | 72.06 | 70.97 | 71.57 | 2,262,913 | +0.86(+1.21%) |
Apr 21, 2017 | 70.66 | 70.94 | 70.06 | 70.71 | 1,407,397 | +0.09(+0.13%) |
Apr 20, 2017 | 70.04 | 70.64 | 69.66 | 70.62 | 1,528,292 | +0.85(+1.22%) |
Apr 19, 2017 | 69.92 | 70.12 | 69.39 | 69.77 | 1,235,057 | +0.27(+0.39%) |
Apr 18, 2017 | 69.39 | 69.97 | 69.26 | 69.50 | 982,330 | +0.07(+0.10%) |
Apr 17, 2017 | 69.24 | 69.45 | 68.95 | 69.44 | 1,391,976 | +0.56(+0.82%) |
Apr 13, 2017 | 69.24 | 69.60 | 68.79 | 68.87 | 1,133,715 | -0.44(-0.63%) |
Apr 12, 2017 | 69.76 | 69.89 | 68.95 | 69.31 | 1,905,381 | -0.38(-0.54%) |
Apr 11, 2017 | 69.56 | 69.75 | 69.20 | 69.69 | 1,221,424 | +0.20(+0.29%) |
Apr 10, 2017 | 69.72 | 69.99 | 69.43 | 69.49 | 1,247,419 | -0.12(-0.17%) |
Apr 07, 2017 | 69.92 | 70.13 | 69.47 | 69.61 | 1,819,718 | -0.45(-0.65%) |
Apr 06, 2017 | 69.50 | 70.26 | 69.22 | 70.06 | 1,923,820 | +0.89(+1.29%) |
Apr 05, 2017 | 70.23 | 70.56 | 69.02 | 69.17 | 1,903,916 | -0.92(-1.31%) |
Apr 04, 2017 | 69.36 | 70.46 | 68.99 | 70.09 | 2,617,865 | +0.64(+0.93%) |