Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 79.67 | 79.85 | 78.89 | 78.95 | 2,948,731 | -0.18(-0.22%) |
Jun 29, 2017 | 79.58 | 80.13 | 78.33 | 79.13 | 4,004,487 | +0.82(+1.04%) |
Jun 28, 2017 | 77.11 | 78.47 | 77.11 | 78.31 | 3,110,678 | +1.94(+2.54%) |
Jun 27, 2017 | 75.94 | 77.42 | 75.71 | 76.37 | 2,298,430 | +0.68(+0.90%) |
Jun 26, 2017 | 75.88 | 76.40 | 74.83 | 75.69 | 2,943,955 | +0.23(+0.30%) |
Jun 23, 2017 | 75.64 | 75.88 | 75.17 | 75.46 | 3,560,199 | +0.04(+0.05%) |
Jun 22, 2017 | 76.36 | 76.36 | 75.31 | 75.42 | 2,637,405 | -1.15(-1.51%) |
Jun 21, 2017 | 78.57 | 78.58 | 76.36 | 76.58 | 2,869,606 | -1.85(-2.36%) |
Jun 20, 2017 | 78.85 | 79.10 | 78.36 | 78.43 | 1,417,883 | -0.77(-0.97%) |
Jun 19, 2017 | 79.19 | 79.49 | 78.94 | 79.20 | 1,603,021 | +0.56(+0.71%) |
Jun 16, 2017 | 79.28 | 79.34 | 78.57 | 78.64 | 3,137,118 | -0.42(-0.53%) |
Jun 15, 2017 | 78.32 | 79.19 | 78.07 | 79.05 | 2,327,169 | +0.13(+0.17%) |
Jun 14, 2017 | 78.20 | 79.07 | 77.21 | 78.92 | 3,035,157 | +0.04(+0.05%) |
Jun 13, 2017 | 79.43 | 79.61 | 78.70 | 78.88 | 7,461,882 | -0.23(-0.29%) |
Jun 12, 2017 | 78.67 | 79.51 | 78.21 | 79.11 | 2,860,905 | +0.45(+0.57%) |
Jun 09, 2017 | 77.48 | 78.79 | 77.40 | 78.67 | 2,784,303 | +1.71(+2.22%) |
Jun 08, 2017 | 77.65 | 75.63 | 76.96 | 3,204,461 | +1.36(+1.80%) | |
Jun 07, 2017 | 75.38 | 75.83 | 74.49 | 75.60 | 2,419,076 | +0.26(+0.34%) |
Jun 06, 2017 | 76.29 | 76.42 | 75.14 | 75.34 | 2,835,798 | -1.73(-2.24%) |
Jun 05, 2017 | 77.61 | 77.87 | 77.05 | 77.07 | 1,821,311 | -0.62(-0.80%) |
Jun 02, 2017 | 77.12 | 78.08 | 76.91 | 77.69 | 2,601,585 | -0.20(-0.26%) |
Jun 01, 2017 | 77.09 | 77.91 | 76.34 | 77.90 | 2,782,642 | +1.35(+1.76%) |
May 31, 2017 | 76.66 | 76.67 | 75.49 | 76.55 | 2,589,910 | -0.01(-0.01%) |
May 30, 2017 | 76.38 | 76.66 | 76.13 | 76.56 | 1,464,416 | -0.15(-0.20%) |
May 26, 2017 | 77.10 | 77.40 | 76.60 | 76.71 | 2,284,701 | -0.69(-0.90%) |
May 25, 2017 | 76.88 | 77.53 | 76.70 | 77.40 | 1,382,366 | +0.77(+1.01%) |
May 24, 2017 | 77.09 | 77.09 | 76.32 | 76.63 | 1,945,057 | -0.14(-0.18%) |
May 23, 2017 | 76.12 | 77.02 | 76.02 | 76.77 | 2,090,505 | +0.64(+0.84%) |
May 22, 2017 | 76.21 | 76.40 | 75.56 | 76.13 | 1,674,168 | +0.20(+0.27%) |
May 19, 2017 | 75.45 | 76.37 | 75.26 | 75.92 | 3,352,599 | +0.94(+1.26%) |
May 18, 2017 | 74.96 | 75.59 | 74.47 | 74.98 | 5,275,053 | +0.02(+0.03%) |
May 17, 2017 | 78.13 | 77.07 | 74.72 | 74.96 | 2,814,736 | -3.17(-4.06%) |
May 16, 2017 | 77.91 | 78.20 | 77.61 | 78.13 | 2,149,419 | +0.26(+0.34%) |
May 15, 2017 | 77.31 | 78.02 | 76.98 | 77.87 | 2,600,143 | +0.89(+1.16%) |
May 12, 2017 | 77.62 | 77.83 | 76.70 | 76.98 | 3,100,619 | -1.15(-1.47%) |
May 11, 2017 | 78.31 | 78.62 | 77.23 | 78.12 | 2,373,258 | -0.49(-0.62%) |
May 10, 2017 | 77.93 | 78.79 | 77.56 | 78.61 | 2,172,998 | +0.42(+0.54%) |
May 09, 2017 | 78.63 | 78.81 | 78.00 | 78.19 | 2,009,081 | -0.28(-0.35%) |
May 08, 2017 | 78.61 | 78.72 | 78.12 | 78.47 | 2,928,703 | -0.34(-0.43%) |
May 05, 2017 | 79.44 | 79.59 | 78.54 | 78.81 | 2,317,884 | -0.29(-0.37%) |
May 04, 2017 | 79.73 | 80.86 | 78.89 | 79.10 | 3,399,942 | +0.47(+0.60%) |
May 03, 2017 | 77.60 | 78.84 | 77.55 | 78.62 | 2,873,263 | +0.67(+0.86%) |
May 02, 2017 | 77.92 | 78.07 | 77.55 | 77.96 | 2,086,715 | +0.07(+0.09%) |
May 01, 2017 | 78.02 | 78.12 | 77.49 | 77.89 | 1,950,206 | +0.31(+0.40%) |
Apr 28, 2017 | 77.64 | 78.04 | 77.49 | 77.57 | 1,924,716 | -0.04(-0.05%) |
Apr 27, 2017 | 77.92 | 77.92 | 76.98 | 77.61 | 2,039,941 | -0.09(-0.11%) |
Apr 26, 2017 | 78.27 | 78.64 | 77.65 | 77.70 | 2,499,035 | -0.50(-0.64%) |
Apr 25, 2017 | 78.93 | 79.25 | 78.17 | 78.20 | 3,679,095 | +0.01(+0.02%) |
Apr 24, 2017 | 78.46 | 78.89 | 78.05 | 78.18 | 2,330,612 | +1.61(+2.10%) |
Apr 21, 2017 | 76.56 | 77.15 | 76.47 | 76.57 | 2,945,677 | -0.14(-0.18%) |
Apr 20, 2017 | 76.10 | 77.01 | 75.70 | 76.71 | 2,709,462 | +1.21(+1.60%) |
Apr 19, 2017 | 75.98 | 76.17 | 75.28 | 75.50 | 2,559,458 | +0.43(+0.58%) |
Apr 18, 2017 | 74.98 | 75.80 | 74.75 | 75.07 | 3,182,736 | -0.53(-0.70%) |
Apr 17, 2017 | 74.65 | 75.73 | 74.44 | 75.59 | 1,971,926 | +1.00(+1.34%) |
Apr 13, 2017 | 74.75 | 75.70 | 74.38 | 74.59 | 2,082,237 | -0.67(-0.89%) |
Apr 12, 2017 | 76.62 | 76.62 | 75.07 | 75.26 | 2,455,513 | -1.13(-1.48%) |
Apr 11, 2017 | 76.15 | 76.67 | 75.63 | 76.39 | 2,944,296 | -0.24(-0.31%) |
Apr 10, 2017 | 76.74 | 77.31 | 76.28 | 76.63 | 1,529,807 | -0.09(-0.12%) |
Apr 07, 2017 | 76.32 | 77.18 | 75.89 | 76.73 | 2,681,874 | -0.31(-0.40%) |
Apr 06, 2017 | 76.39 | 77.30 | 75.99 | 77.04 | 3,316,335 | +0.59(+0.77%) |
Apr 05, 2017 | 77.77 | 78.04 | 76.32 | 76.45 | 2,358,440 | -0.51(-0.67%) |
Apr 04, 2017 | 76.71 | 77.36 | 76.71 | 76.96 | 2,277,068 | -0.18(-0.23%) |