Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 75.56 | 75.86 | 75.28 | 75.56 | 1,765,154 | +0.26(+0.35%) |
Jun 29, 2017 | 76.23 | 76.23 | 75.01 | 75.29 | 1,929,207 | -0.38(-0.51%) |
Jun 28, 2017 | 75.76 | 76.00 | 75.50 | 75.68 | 1,609,727 | +0.35(+0.47%) |
Jun 27, 2017 | 75.65 | 75.77 | 75.21 | 75.33 | 2,144,345 | -0.21(-0.28%) |
Jun 26, 2017 | 75.45 | 75.85 | 75.33 | 75.54 | 2,084,909 | +0.29(+0.39%) |
Jun 23, 2017 | 75.80 | 75.89 | 75.17 | 75.25 | 4,646,796 | -0.20(-0.26%) |
Jun 22, 2017 | 76.04 | 76.23 | 75.36 | 75.45 | 2,050,058 | -0.79(-1.04%) |
Jun 21, 2017 | 76.39 | 76.49 | 76.06 | 76.24 | 1,927,180 | -0.02(-0.02%) |
Jun 20, 2017 | 76.39 | 76.60 | 76.19 | 76.26 | 1,350,305 | -0.13(-0.17%) |
Jun 19, 2017 | 76.92 | 77.05 | 76.10 | 76.39 | 3,820,939 | -0.35(-0.46%) |
Jun 16, 2017 | 77.21 | 77.52 | 76.50 | 76.74 | 3,141,842 | +0.03(+0.03%) |
Jun 15, 2017 | 75.78 | 76.80 | 75.61 | 76.71 | 2,533,154 | +0.83(+1.09%) |
Jun 14, 2017 | 75.12 | 75.94 | 75.04 | 75.88 | 1,759,172 | +0.73(+0.97%) |
Jun 13, 2017 | 75.13 | 75.34 | 75.00 | 75.16 | 3,004,568 | +0.04(+0.06%) |
Jun 12, 2017 | 74.64 | 75.27 | 74.61 | 75.11 | 2,895,285 | +0.47(+0.63%) |
Jun 09, 2017 | 74.04 | 74.69 | 73.94 | 74.64 | 1,333,211 | +0.69(+0.94%) |
Jun 08, 2017 | 74.06 | 73.34 | 73.95 | 1,954,698 | +0.59(+0.80%) | |
Jun 07, 2017 | 73.55 | 73.58 | 73.10 | 73.36 | 1,665,101 | +0.04(+0.06%) |
Jun 06, 2017 | 73.73 | 73.92 | 73.28 | 73.32 | 1,456,070 | -0.67(-0.91%) |
Jun 05, 2017 | 74.04 | 74.28 | 73.88 | 73.99 | 1,139,913 | -0.05(-0.07%) |
Jun 02, 2017 | 74.15 | 74.15 | 73.83 | 74.04 | 1,353,344 | -0.23(-0.31%) |
Jun 01, 2017 | 73.49 | 74.28 | 73.38 | 74.28 | 2,010,825 | +0.83(+1.13%) |
May 31, 2017 | 73.28 | 73.50 | 73.10 | 73.45 | 3,075,828 | +0.29(+0.40%) |
May 30, 2017 | 73.26 | 73.51 | 73.15 | 73.16 | 1,333,423 | -0.43(-0.58%) |
May 26, 2017 | 73.19 | 73.69 | 73.12 | 73.58 | 1,273,743 | +0.19(+0.25%) |
May 25, 2017 | 73.11 | 73.48 | 73.00 | 73.40 | 1,986,174 | +0.40(+0.55%) |
May 24, 2017 | 72.77 | 73.06 | 72.65 | 73.00 | 1,118,592 | +0.35(+0.48%) |
May 23, 2017 | 72.04 | 72.73 | 71.92 | 72.65 | 1,515,350 | +0.52(+0.72%) |
May 22, 2017 | 71.95 | 72.20 | 71.67 | 72.13 | 2,451,569 | +0.56(+0.78%) |
May 19, 2017 | 72.12 | 72.14 | 71.51 | 71.57 | 3,157,310 | -0.50(-0.70%) |
May 18, 2017 | 71.74 | 72.56 | 71.12 | 72.07 | 2,555,517 | +0.31(+0.43%) |
May 17, 2017 | 71.74 | 72.06 | 70.70 | 71.76 | 2,650,736 | +0.03(+0.04%) |
May 16, 2017 | 71.87 | 72.12 | 71.63 | 71.74 | 1,833,437 | -0.17(-0.24%) |
May 15, 2017 | 71.51 | 72.01 | 71.51 | 71.91 | 1,450,672 | +0.34(+0.48%) |
May 12, 2017 | 71.29 | 71.97 | 71.06 | 71.57 | 2,176,292 | +0.19(+0.26%) |
May 11, 2017 | 71.43 | 71.66 | 70.77 | 71.38 | 3,473,351 | -0.32(-0.45%) |
May 10, 2017 | 71.63 | 71.99 | 71.52 | 71.70 | 2,011,231 | +0.10(+0.14%) |
May 09, 2017 | 72.22 | 72.29 | 71.53 | 71.60 | 2,113,955 | -0.51(-0.71%) |
May 08, 2017 | 72.70 | 72.72 | 71.99 | 72.11 | 2,302,950 | -0.58(-0.80%) |
May 05, 2017 | 72.93 | 73.05 | 72.51 | 72.69 | 1,936,702 | -0.10(-0.14%) |
May 04, 2017 | 72.40 | 73.18 | 72.40 | 72.79 | 3,512,136 | +0.54(+0.75%) |
May 03, 2017 | 71.01 | 72.31 | 71.01 | 72.25 | 4,729,142 | +2.64(+3.79%) |
May 02, 2017 | 69.29 | 69.65 | 69.28 | 69.61 | 2,294,296 | +0.28(+0.40%) |
May 01, 2017 | 69.32 | 69.63 | 69.06 | 69.33 | 1,577,509 | +0.18(+0.26%) |
Apr 28, 2017 | 69.62 | 69.70 | 69.13 | 69.15 | 1,244,446 | -0.59(-0.84%) |
Apr 27, 2017 | 69.61 | 69.95 | 69.40 | 69.74 | 1,367,468 | +0.15(+0.22%) |
Apr 26, 2017 | 69.03 | 70.19 | 68.86 | 69.58 | 3,386,406 | +0.49(+0.71%) |
Apr 25, 2017 | 68.69 | 69.23 | 68.69 | 69.09 | 1,995,141 | +0.27(+0.40%) |
Apr 24, 2017 | 68.78 | 68.89 | 68.37 | 68.82 | 2,254,613 | +1.00(+1.47%) |
Apr 21, 2017 | 68.13 | 68.21 | 67.66 | 67.82 | 2,091,097 | -0.36(-0.52%) |
Apr 20, 2017 | 67.71 | 68.40 | 67.28 | 68.18 | 2,534,209 | +0.34(+0.50%) |
Apr 19, 2017 | 68.30 | 68.56 | 67.70 | 67.84 | 2,684,084 | -0.48(-0.70%) |
Apr 18, 2017 | 68.73 | 69.00 | 68.16 | 68.32 | 2,923,203 | -1.01(-1.46%) |
Apr 17, 2017 | 68.73 | 69.44 | 68.57 | 69.33 | 1,935,710 | +0.78(+1.14%) |
Apr 13, 2017 | 68.82 | 69.13 | 68.55 | 68.55 | 1,459,261 | -0.33(-0.48%) |
Apr 12, 2017 | 68.55 | 69.01 | 68.14 | 68.88 | 2,426,088 | -0.17(-0.25%) |
Apr 11, 2017 | 69.02 | 69.15 | 68.64 | 69.05 | 1,835,197 | -0.16(-0.23%) |
Apr 10, 2017 | 68.91 | 69.47 | 68.90 | 69.21 | 1,483,218 | +0.21(+0.31%) |
Apr 07, 2017 | 69.21 | 69.32 | 68.86 | 69.00 | 1,444,419 | -0.28(-0.41%) |
Apr 06, 2017 | 69.29 | 69.41 | 68.95 | 69.28 | 1,897,571 | +0.02(+0.02%) |
Apr 05, 2017 | 69.59 | 69.90 | 69.15 | 69.26 | 1,851,667 | -0.18(-0.26%) |
Apr 04, 2017 | 69.30 | 69.58 | 69.24 | 69.44 | 1,965,871 | +0.26(+0.38%) |