Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 70.01 | 70.41 | 69.23 | 69.92 | 2,816,889 | +0.19(+0.27%) |
Jun 29, 2017 | 69.83 | 70.42 | 69.34 | 69.73 | 2,803,385 | -0.24(-0.34%) |
Jun 28, 2017 | 70.48 | 70.81 | 69.37 | 69.97 | 4,040,232 | +0.75(+1.08%) |
Jun 27, 2017 | 68.30 | 70.30 | 68.25 | 69.22 | 6,544,001 | +0.73(+1.07%) |
Jun 26, 2017 | 66.81 | 68.53 | 66.53 | 68.49 | 6,205,510 | +1.89(+2.84%) |
Jun 23, 2017 | 66.17 | 66.60 | 5,430,946 | -1.08(-1.60%) | ||
Jun 22, 2017 | 68.10 | 68.53 | 67.61 | 67.68 | 2,883,690 | -0.37(-0.54%) |
Jun 21, 2017 | 69.04 | 69.88 | 67.60 | 68.05 | 4,000,741 | -0.89(-1.29%) |
Jun 20, 2017 | 70.62 | 70.69 | 68.73 | 68.94 | 3,495,713 | -1.61(-2.28%) |
Jun 19, 2017 | 70.53 | 71.00 | 69.44 | 70.55 | 4,429,728 | +0.48(+0.69%) |
Jun 16, 2017 | 69.67 | 70.63 | 65.63 | 70.07 | 11,305,365 | -2.66(-3.66%) |
Jun 15, 2017 | 74.82 | 75.58 | 72.34 | 72.73 | 3,957,483 | -2.54(-3.37%) |
Jun 14, 2017 | 75.52 | 75.85 | 74.69 | 75.27 | 2,711,516 | -0.23(-0.30%) |
Jun 13, 2017 | 75.27 | 75.88 | 74.87 | 75.50 | 1,416,751 | +0.15(+0.20%) |
Jun 12, 2017 | 75.43 | 76.77 | 74.95 | 75.35 | 2,024,983 | -0.03(-0.04%) |
Jun 09, 2017 | 74.85 | 75.88 | 74.40 | 75.38 | 2,248,739 | +0.54(+0.72%) |
Jun 08, 2017 | 75.79 | 77.09 | 74.66 | 74.84 | 2,853,978 | -0.57(-0.76%) |
Jun 07, 2017 | 77.33 | 77.33 | 75.00 | 75.41 | 7,290,835 | -1.47(-1.91%) |
Jun 06, 2017 | 78.61 | 78.61 | 76.25 | 76.88 | 4,195,921 | -2.40(-3.03%) |
Jun 05, 2017 | 80.15 | 80.34 | 78.49 | 79.28 | 2,324,803 | -1.15(-1.43%) |
Jun 02, 2017 | 80.49 | 80.93 | 79.85 | 80.43 | 1,892,758 | -0.13(-0.16%) |
Jun 01, 2017 | 78.03 | 80.58 | 78.01 | 80.56 | 3,956,971 | +2.86(+3.68%) |
May 31, 2017 | 78.27 | 78.38 | 76.43 | 77.70 | 3,429,315 | -0.47(-0.60%) |
May 30, 2017 | 78.08 | 78.99 | 77.82 | 78.17 | 1,980,261 | -0.11(-0.14%) |
May 26, 2017 | 79.15 | 80.46 | 77.71 | 78.28 | 2,182,268 | -0.52(-0.66%) |
May 25, 2017 | 76.02 | 81.00 | 76.00 | 78.80 | 6,420,361 | +0.72(+0.92%) |
May 24, 2017 | 78.86 | 79.14 | 76.72 | 78.08 | 5,005,909 | -0.77(-0.98%) |
May 23, 2017 | 80.85 | 80.91 | 78.59 | 78.85 | 3,588,356 | -2.07(-2.56%) |
May 22, 2017 | 79.62 | 81.10 | 79.35 | 80.92 | 2,126,697 | +1.24(+1.56%) |
May 19, 2017 | 78.97 | 80.00 | 78.32 | 79.68 | 2,163,076 | +0.68(+0.86%) |
May 18, 2017 | 78.34 | 79.45 | 77.83 | 79.00 | 1,856,336 | +0.92(+1.18%) |
May 17, 2017 | 79.16 | 79.60 | 77.66 | 78.08 | 2,763,820 | -1.02(-1.29%) |
May 16, 2017 | 80.78 | 81.13 | 78.88 | 79.10 | 2,625,728 | -1.84(-2.27%) |
May 15, 2017 | 81.50 | 82.05 | 80.78 | 80.94 | 1,595,703 | -0.35(-0.43%) |
May 12, 2017 | 81.31 | 81.35 | 80.33 | 81.29 | 1,633,673 | -0.20(-0.25%) |
May 11, 2017 | 82.35 | 83.04 | 81.15 | 81.49 | 1,396,043 | -1.53(-1.84%) |
May 10, 2017 | 82.53 | 83.33 | 82.33 | 83.02 | 1,217,158 | +0.24(+0.29%) |
May 09, 2017 | 82.46 | 83.48 | 82.33 | 82.78 | 1,870,947 | +0.49(+0.60%) |
May 08, 2017 | 82.13 | 82.37 | 81.69 | 82.29 | 1,279,141 | +0.29(+0.35%) |
May 05, 2017 | 82.38 | 82.68 | 81.65 | 82.00 | 1,543,458 | +0.04(+0.05%) |
May 04, 2017 | 82.10 | 82.56 | 81.70 | 81.96 | 2,386,539 | +0.04(+0.05%) |
May 03, 2017 | 81.73 | 82.39 | 81.41 | 81.92 | 2,472,893 | +0.22(+0.27%) |
May 02, 2017 | 80.75 | 82.10 | 80.50 | 81.70 | 3,348,388 | +0.95(+1.18%) |
May 01, 2017 | 83.07 | 83.21 | 80.66 | 80.75 | 3,632,078 | -2.02(-2.44%) |
Apr 28, 2017 | 82.98 | 83.21 | 82.23 | 82.77 | 2,393,323 | -0.36(-0.43%) |
Apr 27, 2017 | 81.73 | 83.14 | 81.49 | 83.13 | 3,065,563 | +1.40(+1.71%) |
Apr 26, 2017 | 81.00 | 82.42 | 80.69 | 81.73 | 2,962,589 | +1.04(+1.29%) |
Apr 25, 2017 | 80.28 | 80.82 | 79.37 | 80.69 | 1,942,648 | +0.90(+1.13%) |
Apr 24, 2017 | 80.02 | 80.50 | 79.45 | 79.79 | 2,245,067 | +0.98(+1.24%) |
Apr 21, 2017 | 79.73 | 79.79 | 78.68 | 78.81 | 2,285,036 | -0.76(-0.96%) |
Apr 20, 2017 | 78.45 | 80.50 | 78.45 | 79.57 | 4,098,646 | +1.55(+1.99%) |
Apr 19, 2017 | 77.81 | 78.90 | 77.49 | 78.02 | 2,262,769 | +0.59(+0.76%) |
Apr 18, 2017 | 76.73 | 77.81 | 76.53 | 77.43 | 2,173,059 | +0.60(+0.78%) |
Apr 17, 2017 | 76.67 | 76.94 | 76.17 | 76.83 | 1,806,281 | +0.37(+0.48%) |
Apr 13, 2017 | 77.19 | 77.60 | 76.45 | 76.46 | 1,851,776 | -0.68(-0.88%) |
Apr 12, 2017 | 76.80 | 77.52 | 76.54 | 77.14 | 1,939,309 | +0.06(+0.08%) |
Apr 11, 2017 | 77.68 | 77.75 | 76.41 | 77.08 | 2,283,364 | -0.66(-0.85%) |
Apr 10, 2017 | 77.67 | 78.65 | 77.42 | 77.74 | 1,551,626 | +0.13(+0.17%) |
Apr 07, 2017 | 78.05 | 78.21 | 77.43 | 77.61 | 2,066,277 | -0.44(-0.56%) |
Apr 06, 2017 | 77.06 | 79.07 | 77.06 | 78.05 | 3,254,375 | +1.00(+1.30%) |
Apr 05, 2017 | 77.68 | 78.63 | 76.98 | 77.05 | 2,228,495 | -0.62(-0.80%) |
Apr 04, 2017 | 77.76 | 77.96 | 76.90 | 77.67 | 2,185,770 | -0.05(-0.06%) |