Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 78.83 | 79.25 | 78.72 | 78.89 | 49,914 | +0.40(+0.51%) |
Jun 29, 2017 | 79.14 | 79.38 | 78.20 | 78.50 | 83,273 | -0.70(-0.88%) |
Jun 28, 2017 | 78.80 | 79.29 | 78.73 | 79.19 | 127,550 | +1.07(+1.37%) |
Jun 27, 2017 | 78.57 | 78.82 | 78.12 | 78.12 | 137,160 | -0.47(-0.59%) |
Jun 26, 2017 | 78.48 | 78.68 | 78.15 | 78.59 | 34,510 | +0.18(+0.24%) |
Jun 23, 2017 | 78.28 | 78.71 | 78.03 | 78.41 | 27,167 | +0.23(+0.29%) |
Jun 22, 2017 | 78.21 | 78.41 | 78.01 | 78.18 | 49,468 | +0.20(+0.26%) |
Jun 21, 2017 | 78.85 | 79.02 | 77.91 | 77.98 | 196,358 | -0.96(-1.21%) |
Jun 20, 2017 | 79.57 | 79.57 | 78.90 | 78.93 | 40,515 | -0.54(-0.67%) |
Jun 19, 2017 | 79.21 | 79.62 | 79.00 | 79.47 | 41,703 | +0.77(+0.98%) |
Jun 16, 2017 | 78.60 | 78.71 | 78.27 | 78.70 | 426,893 | +0.28(+0.36%) |
Jun 15, 2017 | 79.15 | 79.15 | 78.15 | 78.42 | 2,261,320 | -1.02(-1.28%) |
Jun 14, 2017 | 80.52 | 80.72 | 79.14 | 79.43 | 45,809 | -1.01(-1.26%) |
Jun 13, 2017 | 79.63 | 80.45 | 79.47 | 80.45 | 46,885 | +1.05(+1.32%) |
Jun 12, 2017 | 79.68 | 80.20 | 79.31 | 79.40 | 68,979 | -0.52(-0.65%) |
Jun 09, 2017 | 79.01 | 79.92 | 79.01 | 79.92 | 72,592 | +0.92(+1.17%) |
Jun 08, 2017 | 78.33 | 79.15 | 78.33 | 79.00 | 56,132 | +0.44(+0.56%) |
Jun 07, 2017 | 78.62 | 78.90 | 78.27 | 78.56 | 54,388 | -0.11(-0.15%) |
Jun 06, 2017 | 78.35 | 78.82 | 78.13 | 78.67 | 111,428 | +0.16(+0.20%) |
Jun 05, 2017 | 78.75 | 78.91 | 78.46 | 78.51 | 38,348 | -0.30(-0.38%) |
Jun 02, 2017 | 78.68 | 78.95 | 78.60 | 78.81 | 108,345 | +0.18(+0.23%) |
Jun 01, 2017 | 77.61 | 78.69 | 77.60 | 78.63 | 208,294 | +0.96(+1.23%) |
May 31, 2017 | 77.55 | 77.71 | 76.76 | 77.67 | 57,331 | +0.23(+0.30%) |
May 30, 2017 | 77.40 | 77.54 | 77.26 | 77.44 | 37,059 | -0.15(-0.19%) |
May 26, 2017 | 77.51 | 77.69 | 77.45 | 77.59 | 29,344 | +0.15(+0.19%) |
May 25, 2017 | 77.98 | 78.21 | 77.27 | 77.44 | 187,035 | -0.38(-0.49%) |
May 24, 2017 | 77.62 | 78.15 | 77.62 | 77.82 | 226,530 | +0.44(+0.57%) |
May 23, 2017 | 77.41 | 77.55 | 77.04 | 77.38 | 47,313 | +0.33(+0.42%) |
May 22, 2017 | 77.59 | 77.69 | 76.98 | 77.05 | 52,084 | -0.07(-0.09%) |
May 19, 2017 | 76.63 | 77.48 | 76.53 | 77.12 | 323,785 | +0.83(+1.08%) |
May 18, 2017 | 76.04 | 76.56 | 75.46 | 76.30 | 173,604 | -0.03(-0.03%) |
May 17, 2017 | 77.52 | 77.53 | 76.32 | 76.32 | 139,797 | -1.68(-2.15%) |
May 16, 2017 | 78.06 | 78.14 | 77.91 | 78.00 | 59,595 | +0.11(+0.15%) |
May 15, 2017 | 77.57 | 78.22 | 77.47 | 77.89 | 62,620 | +0.68(+0.88%) |
May 12, 2017 | 77.05 | 77.38 | 77.05 | 77.21 | 119,462 | +0.00(+0.00%) |
May 11, 2017 | 77.23 | 77.40 | 76.61 | 77.21 | 55,390 | -0.19(-0.25%) |
May 10, 2017 | 77.09 | 77.41 | 77.09 | 77.40 | 92,877 | +0.30(+0.39%) |
May 09, 2017 | 77.51 | 77.69 | 77.03 | 77.11 | 125,803 | -0.47(-0.60%) |
May 08, 2017 | 78.10 | 78.14 | 77.45 | 77.57 | 70,679 | -0.76(-0.96%) |
May 05, 2017 | 77.19 | 78.33 | 77.19 | 78.33 | 203,575 | +1.22(+1.58%) |
May 04, 2017 | 77.18 | 77.22 | 76.75 | 77.11 | 371,537 | -0.01(-0.01%) |
May 03, 2017 | 77.88 | 77.88 | 77.05 | 77.11 | 134,040 | -1.03(-1.32%) |
May 02, 2017 | 78.49 | 78.49 | 77.96 | 78.14 | 148,875 | -0.27(-0.35%) |
May 01, 2017 | 78.68 | 78.71 | 78.20 | 78.42 | 215,274 | -0.06(-0.08%) |
Apr 28, 2017 | 79.18 | 79.35 | 78.47 | 78.48 | 121,804 | -0.69(-0.88%) |
Apr 27, 2017 | 79.38 | 79.42 | 78.82 | 79.17 | 118,902 | -0.41(-0.52%) |
Apr 26, 2017 | 79.43 | 79.91 | 79.29 | 79.58 | 135,061 | -0.27(-0.34%) |
Apr 25, 2017 | 79.07 | 79.91 | 79.07 | 79.86 | 183,990 | +1.34(+1.71%) |
Apr 24, 2017 | 78.15 | 78.67 | 78.15 | 78.51 | 186,825 | +1.12(+1.44%) |
Apr 21, 2017 | 77.51 | 77.65 | 77.17 | 77.40 | 106,877 | -0.11(-0.15%) |
Apr 20, 2017 | 76.83 | 77.70 | 76.83 | 77.51 | 132,887 | +0.93(+1.22%) |
Apr 19, 2017 | 77.01 | 77.12 | 76.51 | 76.58 | 179,329 | -0.17(-0.22%) |
Apr 18, 2017 | 76.58 | 76.89 | 76.36 | 76.75 | 87,243 | -0.13(-0.17%) |
Apr 17, 2017 | 76.68 | 76.88 | 76.44 | 76.88 | 106,955 | +0.53(+0.69%) |
Apr 13, 2017 | 77.25 | 77.34 | 76.31 | 76.35 | 180,022 | -0.91(-1.17%) |
Apr 12, 2017 | 78.39 | 78.39 | 77.24 | 77.26 | 151,248 | -1.27(-1.62%) |
Apr 11, 2017 | 78.56 | 78.56 | 77.90 | 78.53 | 142,849 | +0.00(+0.00%) |
Apr 10, 2017 | 78.57 | 78.71 | 78.21 | 78.53 | 215,820 | +0.03(+0.03%) |
Apr 07, 2017 | 78.57 | 78.73 | 78.16 | 78.50 | 146,319 | +0.04(+0.06%) |
Apr 06, 2017 | 78.32 | 78.78 | 77.98 | 78.46 | 137,758 | +0.33(+0.43%) |
Apr 05, 2017 | 79.08 | 79.12 | 78.04 | 78.13 | 358,584 | -0.24(-0.30%) |
Apr 04, 2017 | 78.22 | 78.38 | 77.90 | 78.36 | 553,276 | +0.33(+0.42%) |