Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 73.60 | 73.74 | 72.74 | 73.01 | 6,441,202 | -0.35(-0.48%) |
Jun 29, 2017 | 73.71 | 73.82 | 73.01 | 73.36 | 2,668,015 | -0.35(-0.48%) |
Jun 28, 2017 | 74.03 | 74.44 | 73.54 | 73.72 | 3,421,675 | +0.05(+0.07%) |
Jun 27, 2017 | 74.67 | 74.81 | 73.66 | 73.66 | 2,666,963 | -1.10(-1.47%) |
Jun 26, 2017 | 74.60 | 74.91 | 74.21 | 74.76 | 3,328,604 | +0.35(+0.46%) |
Jun 23, 2017 | 74.62 | 74.82 | 74.26 | 74.42 | 4,428,015 | -0.37(-0.50%) |
Jun 22, 2017 | 73.49 | 75.19 | 73.49 | 74.79 | 5,514,179 | +1.48(+2.02%) |
Jun 21, 2017 | 73.76 | 74.00 | 73.08 | 73.31 | 4,262,501 | -0.10(-0.13%) |
Jun 20, 2017 | 72.94 | 74.23 | 72.94 | 73.41 | 4,164,967 | +0.36(+0.50%) |
Jun 19, 2017 | 72.76 | 73.42 | 72.63 | 73.04 | 2,861,094 | +0.41(+0.56%) |
Jun 16, 2017 | 72.95 | 73.24 | 72.44 | 72.63 | 5,527,264 | -0.15(-0.21%) |
Jun 15, 2017 | 72.20 | 72.87 | 71.82 | 72.79 | 3,928,331 | +0.40(+0.55%) |
Jun 14, 2017 | 71.77 | 72.40 | 71.65 | 72.39 | 4,537,955 | +0.31(+0.43%) |
Jun 13, 2017 | 72.04 | 72.11 | 71.18 | 72.08 | 5,064,764 | +0.31(+0.43%) |
Jun 12, 2017 | 71.82 | 72.11 | 71.51 | 71.77 | 3,204,605 | -0.12(-0.17%) |
Jun 09, 2017 | 71.06 | 72.02 | 70.70 | 71.89 | 5,184,836 | +0.83(+1.17%) |
Jun 08, 2017 | 71.37 | 70.38 | 71.06 | 5,197,268 | +0.63(+0.89%) | |
Jun 07, 2017 | 70.22 | 70.56 | 70.16 | 70.43 | 3,269,023 | +0.27(+0.38%) |
Jun 06, 2017 | 70.44 | 70.49 | 69.86 | 70.16 | 3,030,106 | -0.23(-0.33%) |
Jun 05, 2017 | 70.97 | 71.03 | 70.06 | 70.39 | 3,173,057 | -0.69(-0.97%) |
Jun 02, 2017 | 71.38 | 71.91 | 70.88 | 71.08 | 4,515,587 | +0.12(+0.18%) |
Jun 01, 2017 | 70.61 | 71.17 | 70.42 | 70.96 | 3,486,813 | +0.37(+0.53%) |
May 31, 2017 | 69.62 | 70.89 | 69.62 | 70.59 | 5,821,166 | +1.08(+1.56%) |
May 30, 2017 | 69.15 | 69.79 | 68.97 | 69.50 | 3,657,986 | +0.27(+0.38%) |
May 26, 2017 | 69.30 | 69.50 | 68.94 | 69.24 | 2,523,834 | -0.26(-0.37%) |
May 25, 2017 | 69.47 | 69.60 | 68.98 | 69.49 | 1,958,413 | +0.34(+0.49%) |
May 24, 2017 | 69.18 | 69.44 | 69.02 | 69.16 | 2,541,336 | -0.03(-0.04%) |
May 23, 2017 | 68.47 | 69.51 | 68.32 | 69.18 | 6,633,825 | +0.90(+1.31%) |
May 22, 2017 | 69.10 | 69.20 | 68.17 | 68.29 | 7,819,420 | -0.73(-1.05%) |
May 19, 2017 | 69.64 | 69.82 | 68.95 | 69.02 | 5,739,962 | -0.44(-0.64%) |
May 18, 2017 | 69.70 | 70.03 | 69.23 | 69.46 | 3,300,884 | +0.14(+0.20%) |
May 17, 2017 | 70.07 | 70.11 | 69.12 | 69.32 | 5,056,994 | -0.75(-1.08%) |
May 16, 2017 | 71.17 | 71.23 | 69.55 | 70.07 | 8,082,717 | -1.16(-1.63%) |
May 15, 2017 | 71.14 | 71.40 | 70.46 | 71.23 | 2,884,880 | +0.10(+0.14%) |
May 12, 2017 | 71.26 | 71.51 | 70.74 | 71.14 | 3,308,786 | -0.03(-0.04%) |
May 11, 2017 | 71.61 | 71.85 | 70.89 | 71.16 | 4,419,486 | -0.28(-0.39%) |
May 10, 2017 | 71.25 | 71.49 | 70.68 | 71.44 | 4,559,306 | +0.23(+0.32%) |
May 09, 2017 | 71.23 | 71.34 | 70.82 | 71.21 | 4,524,780 | +0.11(+0.15%) |
May 08, 2017 | 72.59 | 72.60 | 70.83 | 71.10 | 5,347,121 | -1.62(-2.23%) |
May 05, 2017 | 73.21 | 73.25 | 72.34 | 72.72 | 3,557,515 | -0.47(-0.64%) |
May 04, 2017 | 71.70 | 73.24 | 71.65 | 73.19 | 4,047,509 | +1.58(+2.20%) |
May 03, 2017 | 71.62 | 71.89 | 71.60 | 71.61 | 3,827,094 | -0.40(-0.55%) |
May 02, 2017 | 72.26 | 72.26 | 71.83 | 72.01 | 4,114,446 | -0.11(-0.15%) |
May 01, 2017 | 72.35 | 72.47 | 72.05 | 72.12 | 2,719,820 | -0.21(-0.29%) |
Apr 28, 2017 | 71.72 | 72.49 | 71.57 | 72.33 | 3,587,226 | +0.64(+0.90%) |
Apr 27, 2017 | 71.37 | 71.92 | 71.12 | 71.68 | 3,652,401 | +0.33(+0.46%) |
Apr 26, 2017 | 71.69 | 72.02 | 71.33 | 71.36 | 5,016,756 | -0.21(-0.30%) |
Apr 25, 2017 | 72.90 | 72.90 | 70.95 | 71.57 | 10,461,874 | -1.96(-2.66%) |
Apr 24, 2017 | 73.00 | 73.80 | 72.91 | 73.53 | 5,461,193 | +1.35(+1.87%) |
Apr 21, 2017 | 72.12 | 72.49 | 71.99 | 72.18 | 3,635,197 | -0.04(-0.06%) |
Apr 20, 2017 | 71.56 | 72.45 | 71.17 | 72.22 | 3,707,076 | +0.93(+1.30%) |
Apr 19, 2017 | 71.50 | 72.02 | 70.41 | 71.30 | 6,245,186 | -0.27(-0.38%) |
Apr 18, 2017 | 72.20 | 72.36 | 71.30 | 71.57 | 9,315,699 | -1.04(-1.43%) |
Apr 17, 2017 | 71.66 | 73.15 | 71.49 | 72.61 | 14,096,310 | -3.08(-4.08%) |
Apr 13, 2017 | 75.83 | 76.07 | 75.61 | 75.69 | 2,464,891 | -0.33(-0.43%) |
Apr 12, 2017 | 75.57 | 76.10 | 75.51 | 76.02 | 2,887,604 | +0.28(+0.37%) |
Apr 11, 2017 | 75.33 | 75.92 | 75.20 | 75.74 | 3,062,378 | +0.41(+0.54%) |
Apr 10, 2017 | 75.32 | 75.67 | 75.12 | 75.33 | 2,263,316 | +0.13(+0.18%) |
Apr 07, 2017 | 75.22 | 75.50 | 74.84 | 75.20 | 3,186,375 | -0.04(-0.05%) |
Apr 06, 2017 | 75.33 | 75.71 | 75.02 | 75.24 | 3,045,897 | -0.24(-0.32%) |
Apr 05, 2017 | 75.73 | 76.43 | 75.42 | 75.47 | 4,602,171 | -0.41(-0.53%) |
Apr 04, 2017 | 74.50 | 76.14 | 74.29 | 75.88 | 5,247,314 | +1.45(+1.94%) |