Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 81.12 | 81.12 | 80.17 | 80.36 | 1,376,486 | +0.17(+0.22%) |
Jun 29, 2017 | 81.04 | 81.61 | 79.24 | 80.19 | 1,741,919 | +0.28(+0.35%) |
Jun 28, 2017 | 79.36 | 80.77 | 79.12 | 79.91 | 1,649,766 | +1.03(+1.30%) |
Jun 27, 2017 | 78.18 | 79.16 | 77.84 | 78.89 | 1,438,320 | +1.01(+1.30%) |
Jun 26, 2017 | 77.88 | 78.35 | 77.38 | 77.88 | 756,774 | +0.16(+0.20%) |
Jun 23, 2017 | 78.36 | 78.55 | 77.41 | 77.72 | 1,383,678 | -0.27(-0.35%) |
Jun 22, 2017 | 77.74 | 78.32 | 77.55 | 77.99 | 969,274 | -0.04(-0.05%) |
Jun 21, 2017 | 78.33 | 78.36 | 77.80 | 78.03 | 1,014,406 | -0.21(-0.26%) |
Jun 20, 2017 | 78.34 | 78.86 | 78.19 | 78.24 | 717,836 | -0.55(-0.69%) |
Jun 19, 2017 | 78.53 | 79.06 | 78.33 | 78.79 | 1,097,744 | +0.62(+0.79%) |
Jun 16, 2017 | 77.81 | 78.20 | 77.31 | 78.17 | 1,845,656 | +0.55(+0.70%) |
Jun 15, 2017 | 77.04 | 77.93 | 76.69 | 77.62 | 1,067,901 | +0.44(+0.57%) |
Jun 14, 2017 | 75.70 | 77.48 | 75.44 | 77.18 | 1,528,811 | +0.52(+0.68%) |
Jun 13, 2017 | 76.21 | 76.91 | 75.91 | 76.66 | 1,316,967 | +0.68(+0.89%) |
Jun 12, 2017 | 75.85 | 76.52 | 75.49 | 75.98 | 1,373,296 | +0.13(+0.17%) |
Jun 09, 2017 | 74.77 | 75.92 | 74.36 | 75.85 | 1,478,476 | +1.37(+1.84%) |
Jun 08, 2017 | 73.92 | 75.25 | 73.60 | 74.48 | 1,381,295 | +0.74(+1.00%) |
Jun 07, 2017 | 72.52 | 74.09 | 72.41 | 73.74 | 1,089,545 | +1.31(+1.80%) |
Jun 06, 2017 | 72.73 | 73.07 | 72.00 | 72.44 | 1,255,588 | -0.92(-1.25%) |
Jun 05, 2017 | 73.39 | 73.95 | 73.35 | 73.35 | 1,128,756 | +0.18(+0.25%) |
Jun 02, 2017 | 72.87 | 73.59 | 72.59 | 73.17 | 1,625,028 | -0.41(-0.55%) |
Jun 01, 2017 | 72.55 | 73.71 | 71.77 | 73.58 | 1,349,168 | +1.29(+1.78%) |
May 31, 2017 | 72.59 | 72.60 | 71.01 | 72.29 | 1,594,114 | -0.23(-0.32%) |
May 30, 2017 | 72.76 | 73.26 | 71.80 | 72.52 | 991,531 | -0.49(-0.67%) |
May 26, 2017 | 72.71 | 73.22 | 72.56 | 73.01 | 1,072,563 | +0.34(+0.46%) |
May 25, 2017 | 73.08 | 73.40 | 72.35 | 72.67 | 913,669 | -0.11(-0.15%) |
May 24, 2017 | 73.01 | 73.13 | 71.29 | 72.77 | 813,253 | -0.16(-0.21%) |
May 23, 2017 | 72.26 | 73.23 | 71.82 | 72.93 | 961,372 | +0.76(+1.05%) |
May 22, 2017 | 71.85 | 72.34 | 71.56 | 72.17 | 1,140,868 | +0.61(+0.85%) |
May 19, 2017 | 71.53 | 72.11 | 71.34 | 71.56 | 1,322,536 | +0.16(+0.23%) |
May 18, 2017 | 70.54 | 71.90 | 70.51 | 71.40 | 1,557,340 | +0.81(+1.14%) |
May 17, 2017 | 73.53 | 73.68 | 70.31 | 70.59 | 2,114,499 | -3.98(-5.34%) |
May 16, 2017 | 74.19 | 74.72 | 73.96 | 74.58 | 1,103,315 | +0.37(+0.50%) |
May 15, 2017 | 73.84 | 74.72 | 73.84 | 74.21 | 904,156 | +0.40(+0.55%) |
May 12, 2017 | 73.81 | 73.87 | 73.21 | 73.80 | 928,804 | -0.53(-0.72%) |
May 11, 2017 | 74.38 | 74.82 | 73.81 | 74.34 | 692,253 | -0.41(-0.55%) |
May 10, 2017 | 74.62 | 74.96 | 74.43 | 74.75 | 925,950 | +0.02(+0.02%) |
May 09, 2017 | 74.92 | 75.40 | 74.60 | 74.73 | 1,108,843 | -0.12(-0.15%) |
May 08, 2017 | 74.63 | 74.91 | 74.40 | 74.85 | 1,133,199 | +0.33(+0.44%) |
May 05, 2017 | 74.91 | 74.91 | 74.20 | 74.52 | 1,262,090 | -0.01(-0.01%) |
May 04, 2017 | 74.67 | 75.17 | 74.22 | 74.53 | 1,195,807 | +0.27(+0.37%) |
May 03, 2017 | 73.49 | 74.34 | 73.41 | 74.26 | 1,249,204 | +0.49(+0.66%) |
May 02, 2017 | 74.37 | 74.44 | 73.49 | 73.77 | 1,423,548 | -0.42(-0.57%) |
May 01, 2017 | 74.49 | 74.66 | 73.81 | 74.19 | 1,223,523 | +0.11(+0.14%) |
Apr 28, 2017 | 75.33 | 75.51 | 74.05 | 74.08 | 1,477,252 | -1.25(-1.66%) |
Apr 27, 2017 | 75.40 | 75.40 | 74.96 | 75.33 | 1,403,133 | -0.13(-0.17%) |
Apr 26, 2017 | 74.31 | 75.88 | 74.31 | 75.47 | 1,609,332 | +0.91(+1.21%) |
Apr 25, 2017 | 74.01 | 75.55 | 73.60 | 74.56 | 2,505,590 | +0.99(+1.34%) |
Apr 24, 2017 | 73.73 | 74.00 | 72.22 | 73.57 | 1,488,836 | +1.66(+2.31%) |
Apr 21, 2017 | 71.77 | 72.26 | 71.30 | 71.91 | 1,280,123 | -0.07(-0.10%) |
Apr 20, 2017 | 71.05 | 72.12 | 70.67 | 71.98 | 1,376,589 | +1.19(+1.67%) |
Apr 19, 2017 | 71.05 | 71.30 | 70.59 | 70.80 | 704,070 | +0.21(+0.29%) |
Apr 18, 2017 | 70.56 | 71.10 | 70.15 | 70.59 | 926,164 | -0.54(-0.76%) |
Apr 17, 2017 | 70.09 | 71.26 | 69.91 | 71.14 | 913,899 | +1.14(+1.63%) |
Apr 13, 2017 | 70.24 | 71.28 | 69.97 | 69.99 | 854,770 | -0.61(-0.86%) |
Apr 12, 2017 | 71.34 | 71.34 | 70.09 | 70.60 | 1,032,409 | -0.72(-1.00%) |
Apr 11, 2017 | 70.89 | 71.34 | 69.98 | 71.32 | 1,751,385 | +0.92(+1.31%) |
Apr 10, 2017 | 71.31 | 70.23 | 70.40 | 925,144 | -0.47(-0.66%) | |
Apr 07, 2017 | 70.65 | 71.42 | 70.31 | 70.86 | 871,556 | -0.26(-0.36%) |
Apr 06, 2017 | 70.72 | 71.15 | 69.93 | 71.12 | 1,127,334 | +0.53(+0.76%) |
Apr 05, 2017 | 71.62 | 72.22 | 70.53 | 70.59 | 1,686,214 | -0.44(-0.61%) |
Apr 04, 2017 | 70.82 | 71.29 | 70.49 | 71.02 | 847,226 | +0.05(+0.07%) |