Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 78.81 | 78.99 | 78.05 | 78.10 | 2,980,673 | -0.17(-0.22%) |
Jun 29, 2017 | 78.73 | 79.27 | 77.49 | 78.28 | 4,047,865 | +0.81(+1.04%) |
Jun 28, 2017 | 76.28 | 77.63 | 76.28 | 77.47 | 3,144,374 | +1.92(+2.54%) |
Jun 27, 2017 | 75.12 | 76.59 | 74.90 | 75.55 | 2,323,327 | +0.67(+0.90%) |
Jun 26, 2017 | 75.07 | 75.58 | 74.02 | 74.88 | 2,975,845 | +0.22(+0.30%) |
Jun 23, 2017 | 74.83 | 75.07 | 74.36 | 74.65 | 3,598,765 | +0.04(+0.05%) |
Jun 22, 2017 | 75.54 | 75.54 | 74.50 | 74.62 | 2,665,974 | -1.14(-1.51%) |
Jun 21, 2017 | 77.73 | 77.74 | 75.54 | 75.76 | 2,900,691 | -1.83(-2.36%) |
Jun 20, 2017 | 78.00 | 78.25 | 77.52 | 77.59 | 1,433,242 | -0.76(-0.97%) |
Jun 19, 2017 | 78.34 | 78.64 | 78.10 | 78.35 | 1,620,385 | +0.56(+0.71%) |
Jun 16, 2017 | 78.43 | 78.49 | 77.73 | 77.79 | 3,171,101 | -0.41(-0.53%) |
Jun 15, 2017 | 77.48 | 78.34 | 77.24 | 78.21 | 2,352,378 | +0.13(+0.17%) |
Jun 14, 2017 | 77.36 | 78.22 | 76.39 | 78.08 | 3,068,036 | +0.04(+0.05%) |
Jun 13, 2017 | 78.57 | 78.76 | 77.86 | 78.04 | 7,542,713 | -0.22(-0.29%) |
Jun 12, 2017 | 77.82 | 78.66 | 77.38 | 78.26 | 2,891,895 | +0.44(+0.57%) |
Jun 09, 2017 | 76.65 | 77.95 | 76.57 | 77.82 | 2,814,464 | +1.69(+2.22%) |
Jun 08, 2017 | 76.82 | 74.82 | 76.13 | 3,239,174 | +1.34(+1.80%) | |
Jun 07, 2017 | 74.57 | 75.01 | 73.69 | 74.79 | 2,445,280 | +0.25(+0.34%) |
Jun 06, 2017 | 75.48 | 75.61 | 74.33 | 74.54 | 2,866,516 | -1.71(-2.25%) |
Jun 05, 2017 | 76.78 | 77.04 | 76.23 | 76.25 | 1,841,041 | -0.61(-0.80%) |
Jun 02, 2017 | 76.29 | 77.25 | 76.09 | 76.86 | 2,629,767 | -0.20(-0.26%) |
Jun 01, 2017 | 76.26 | 77.08 | 75.52 | 77.06 | 2,812,784 | +1.34(+1.76%) |
May 31, 2017 | 75.84 | 75.85 | 74.68 | 75.73 | 2,617,965 | -0.01(-0.01%) |
May 30, 2017 | 75.56 | 75.84 | 75.32 | 75.74 | 1,480,279 | -0.15(-0.20%) |
May 26, 2017 | 76.28 | 76.57 | 75.78 | 75.89 | 2,309,450 | -0.69(-0.90%) |
May 25, 2017 | 76.06 | 76.70 | 75.88 | 76.57 | 1,397,340 | +0.77(+1.01%) |
May 24, 2017 | 76.26 | 76.26 | 75.50 | 75.81 | 1,966,127 | -0.14(-0.18%) |
May 23, 2017 | 75.30 | 76.19 | 75.20 | 75.94 | 2,113,150 | +0.64(+0.84%) |
May 22, 2017 | 75.39 | 75.58 | 74.75 | 75.31 | 1,692,303 | +0.20(+0.27%) |
May 19, 2017 | 74.64 | 75.55 | 74.45 | 75.11 | 3,388,916 | +0.93(+1.26%) |
May 18, 2017 | 74.15 | 74.78 | 73.67 | 74.18 | 5,332,195 | +0.02(+0.03%) |
May 17, 2017 | 77.29 | 76.24 | 73.92 | 74.15 | 2,845,226 | -3.14(-4.06%) |
May 16, 2017 | 77.08 | 77.36 | 76.78 | 77.29 | 2,172,702 | +0.26(+0.34%) |
May 15, 2017 | 76.48 | 77.18 | 76.15 | 77.04 | 2,628,309 | +0.88(+1.16%) |
May 12, 2017 | 76.79 | 77.00 | 75.88 | 76.15 | 3,134,207 | -1.13(-1.47%) |
May 11, 2017 | 77.47 | 77.78 | 76.40 | 77.29 | 2,398,966 | -0.48(-0.62%) |
May 10, 2017 | 77.09 | 77.94 | 76.73 | 77.77 | 2,196,537 | +0.42(+0.54%) |
May 09, 2017 | 77.79 | 77.97 | 77.17 | 77.35 | 2,030,844 | -0.27(-0.35%) |
May 08, 2017 | 77.77 | 77.88 | 77.29 | 77.62 | 2,960,428 | -0.34(-0.43%) |
May 05, 2017 | 78.59 | 78.74 | 77.70 | 77.96 | 2,342,993 | -0.29(-0.37%) |
May 04, 2017 | 78.87 | 80.00 | 78.04 | 78.25 | 3,436,771 | +0.47(+0.60%) |
May 03, 2017 | 76.76 | 78.00 | 76.72 | 77.78 | 2,904,388 | +0.66(+0.86%) |
May 02, 2017 | 77.09 | 77.23 | 76.72 | 77.12 | 2,109,319 | +0.07(+0.09%) |
May 01, 2017 | 77.18 | 77.29 | 76.66 | 77.05 | 1,971,332 | +0.31(+0.40%) |
Apr 28, 2017 | 76.81 | 77.21 | 76.66 | 76.74 | 1,945,565 | -0.04(-0.05%) |
Apr 27, 2017 | 77.09 | 77.09 | 76.15 | 76.78 | 2,062,038 | -0.09(-0.11%) |
Apr 26, 2017 | 77.43 | 77.80 | 76.81 | 76.86 | 2,526,105 | -0.49(-0.64%) |
Apr 25, 2017 | 78.08 | 78.40 | 77.33 | 77.36 | 3,718,949 | +0.01(+0.02%) |
Apr 24, 2017 | 77.62 | 78.04 | 77.22 | 77.34 | 2,355,858 | +1.59(+2.10%) |
Apr 21, 2017 | 75.74 | 76.33 | 75.65 | 75.75 | 2,977,585 | -0.14(-0.18%) |
Apr 20, 2017 | 75.29 | 76.18 | 74.89 | 75.89 | 2,738,812 | +1.20(+1.60%) |
Apr 19, 2017 | 75.16 | 75.36 | 74.47 | 74.69 | 2,587,183 | +0.43(+0.58%) |
Apr 18, 2017 | 74.18 | 74.99 | 73.95 | 74.26 | 3,217,213 | -0.52(-0.70%) |
Apr 17, 2017 | 73.85 | 74.91 | 73.64 | 74.78 | 1,993,287 | +0.99(+1.34%) |
Apr 13, 2017 | 73.95 | 74.89 | 73.58 | 73.80 | 2,104,793 | -0.66(-0.89%) |
Apr 12, 2017 | 75.80 | 75.80 | 74.26 | 74.46 | 2,482,112 | -1.12(-1.48%) |
Apr 11, 2017 | 75.33 | 75.85 | 74.82 | 75.57 | 2,976,189 | -0.24(-0.31%) |
Apr 10, 2017 | 75.92 | 76.48 | 75.46 | 75.81 | 1,546,378 | -0.09(-0.12%) |
Apr 07, 2017 | 75.50 | 76.36 | 75.08 | 75.90 | 2,710,925 | -0.31(-0.40%) |
Apr 06, 2017 | 75.57 | 76.47 | 75.17 | 76.21 | 3,352,259 | +0.58(+0.77%) |
Apr 05, 2017 | 76.94 | 77.20 | 75.50 | 75.63 | 2,383,987 | -0.51(-0.67%) |
Apr 04, 2017 | 75.89 | 76.53 | 75.89 | 76.14 | 2,301,734 | -0.18(-0.23%) |