Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 71.72 | 71.86 | 71.53 | 71.76 | 9,698 | +0.19(+0.27%) |
Jun 29, 2017 | 72.06 | 72.12 | 71.11 | 71.57 | 21,393 | -0.51(-0.71%) |
Jun 28, 2017 | 72.04 | 72.45 | 72.03 | 72.08 | 13,822 | +0.26(+0.36%) |
Jun 27, 2017 | 72.28 | 72.39 | 71.82 | 71.82 | 12,775 | -0.54(-0.75%) |
Jun 26, 2017 | 72.13 | 72.49 | 72.13 | 72.36 | 10,653 | +0.25(+0.35%) |
Jun 23, 2017 | 71.82 | 72.11 | 71.82 | 72.11 | 7,786 | +0.34(+0.47%) |
Jun 22, 2017 | 71.68 | 72.00 | 71.62 | 71.77 | 17,142 | +0.07(+0.09%) |
Jun 21, 2017 | 72.09 | 72.09 | 71.53 | 71.71 | 14,031 | -0.31(-0.44%) |
Jun 20, 2017 | 72.24 | 72.24 | 72.02 | 72.02 | 10,052 | -0.59(-0.82%) |
Jun 19, 2017 | 72.62 | 72.63 | 72.54 | 72.61 | 7,116 | +0.15(+0.20%) |
Jun 16, 2017 | 72.30 | 72.46 | 72.06 | 72.46 | 11,952 | +0.38(+0.52%) |
Jun 15, 2017 | 71.86 | 72.20 | 71.86 | 72.09 | 27,242 | -0.16(-0.22%) |
Jun 14, 2017 | 72.63 | 72.63 | 72.10 | 72.25 | 15,398 | -0.16(-0.22%) |
Jun 13, 2017 | 72.14 | 72.51 | 72.14 | 72.40 | 16,435 | +0.35(+0.48%) |
Jun 12, 2017 | 71.93 | 72.36 | 71.93 | 72.06 | 33,550 | +0.05(+0.07%) |
Jun 09, 2017 | 71.40 | 72.00 | 71.40 | 72.00 | 28,312 | +0.60(+0.83%) |
Jun 08, 2017 | 71.34 | 71.59 | 71.34 | 71.41 | 23,881 | -0.19(-0.26%) |
Jun 07, 2017 | 71.71 | 71.74 | 71.40 | 71.60 | 9,720 | -0.03(-0.05%) |
Jun 06, 2017 | 71.67 | 71.75 | 71.54 | 71.63 | 11,407 | -0.18(-0.25%) |
Jun 05, 2017 | 71.91 | 71.91 | 71.71 | 71.81 | 12,206 | -0.21(-0.29%) |
Jun 02, 2017 | 72.12 | 72.12 | 71.84 | 72.02 | 36,066 | +0.10(+0.13%) |
Jun 01, 2017 | 71.28 | 71.97 | 71.19 | 71.93 | 14,333 | +0.77(+1.09%) |
May 31, 2017 | 71.10 | 71.23 | 70.83 | 71.15 | 31,114 | +0.04(+0.06%) |
May 30, 2017 | 70.96 | 71.19 | 70.85 | 71.11 | 19,618 | +0.09(+0.12%) |
May 26, 2017 | 70.86 | 71.02 | 70.73 | 71.02 | 11,358 | +0.08(+0.11%) |
May 25, 2017 | 71.00 | 71.13 | 70.84 | 70.95 | 26,123 | +0.09(+0.12%) |
May 24, 2017 | 70.72 | 70.88 | 70.68 | 70.86 | 18,152 | +0.21(+0.29%) |
May 23, 2017 | 70.55 | 70.86 | 70.55 | 70.65 | 26,798 | +0.03(+0.05%) |
May 22, 2017 | 70.29 | 70.63 | 70.29 | 70.62 | 10,451 | +0.35(+0.50%) |
May 19, 2017 | 69.85 | 70.33 | 69.82 | 70.27 | 9,472 | +0.57(+0.82%) |
May 18, 2017 | 69.48 | 69.86 | 69.32 | 69.70 | 20,313 | +0.04(+0.06%) |
May 17, 2017 | 69.94 | 70.16 | 69.65 | 69.65 | 17,754 | -0.84(-1.19%) |
May 16, 2017 | 70.57 | 70.68 | 70.41 | 70.49 | 20,540 | -0.26(-0.37%) |
May 15, 2017 | 70.50 | 70.92 | 70.50 | 70.75 | 16,777 | +0.34(+0.48%) |
May 12, 2017 | 70.41 | 70.49 | 70.27 | 70.42 | 16,850 | -0.06(-0.09%) |
May 11, 2017 | 70.71 | 70.71 | 70.36 | 70.48 | 15,602 | -0.41(-0.57%) |
May 10, 2017 | 70.62 | 70.88 | 70.59 | 70.88 | 45,101 | +0.27(+0.38%) |
May 09, 2017 | 70.91 | 70.91 | 70.57 | 70.62 | 21,182 | -0.27(-0.38%) |
May 08, 2017 | 70.84 | 70.94 | 70.67 | 70.88 | 18,169 | +0.05(+0.07%) |
May 05, 2017 | 70.42 | 70.83 | 70.42 | 70.83 | 24,470 | +0.58(+0.83%) |
May 04, 2017 | 70.69 | 70.69 | 70.07 | 70.25 | 13,482 | -0.50(-0.70%) |
May 03, 2017 | 70.85 | 70.85 | 70.58 | 70.75 | 14,793 | -0.22(-0.31%) |
May 02, 2017 | 70.86 | 70.97 | 70.80 | 70.97 | 20,316 | +0.10(+0.15%) |
May 01, 2017 | 71.29 | 71.29 | 70.83 | 70.87 | 9,049 | -0.22(-0.30%) |
Apr 28, 2017 | 71.45 | 71.45 | 71.07 | 71.08 | 23,961 | -0.28(-0.39%) |
Apr 27, 2017 | 71.44 | 71.55 | 71.23 | 71.36 | 14,805 | -0.01(-0.01%) |
Apr 26, 2017 | 71.43 | 71.71 | 71.34 | 71.37 | 14,168 | -0.10(-0.15%) |
Apr 25, 2017 | 71.26 | 71.58 | 71.26 | 71.47 | 18,284 | +0.32(+0.45%) |
Apr 24, 2017 | 71.00 | 71.21 | 70.91 | 71.15 | 18,680 | +0.62(+0.88%) |
Apr 21, 2017 | 70.78 | 70.78 | 70.45 | 70.53 | 9,133 | -0.33(-0.46%) |
Apr 20, 2017 | 70.54 | 70.98 | 70.54 | 70.86 | 11,892 | +0.41(+0.58%) |
Apr 19, 2017 | 70.87 | 70.87 | 70.31 | 70.45 | 7,533 | -0.29(-0.40%) |
Apr 18, 2017 | 70.65 | 70.82 | 70.52 | 70.74 | 16,437 | -0.22(-0.32%) |
Apr 17, 2017 | 70.55 | 70.96 | 70.55 | 70.96 | 10,355 | +0.30(+0.42%) |
Apr 13, 2017 | 71.01 | 71.03 | 70.57 | 70.66 | 7,257 | -0.45(-0.64%) |
Apr 12, 2017 | 71.31 | 71.31 | 70.99 | 71.12 | 5,661 | -0.18(-0.25%) |
Apr 11, 2017 | 71.20 | 71.32 | 70.85 | 71.30 | 24,034 | +0.10(+0.15%) |
Apr 10, 2017 | 70.97 | 71.49 | 70.97 | 71.19 | 26,666 | +0.04(+0.06%) |
Apr 07, 2017 | 71.26 | 71.38 | 71.15 | 71.15 | 14,238 | -0.15(-0.21%) |
Apr 06, 2017 | 70.86 | 71.51 | 70.86 | 71.30 | 11,664 | +0.29(+0.41%) |
Apr 05, 2017 | 71.37 | 71.64 | 70.90 | 71.00 | 24,424 | -0.17(-0.24%) |
Apr 04, 2017 | 70.96 | 71.20 | 70.81 | 71.18 | 9,887 | +0.14(+0.20%) |