Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 74.24 | 75.07 | 73.53 | 73.87 | 232,866 | -0.24(-0.32%) |
Jun 29, 2017 | 75.95 | 75.95 | 73.31 | 74.11 | 179,341 | -1.77(-2.33%) |
Jun 28, 2017 | 73.73 | 76.06 | 73.73 | 75.87 | 220,650 | +3.31(+4.57%) |
Jun 27, 2017 | 72.17 | 73.48 | 71.59 | 72.56 | 195,165 | +0.40(+0.55%) |
Jun 26, 2017 | 73.18 | 73.49 | 71.23 | 72.16 | 417,180 | -0.96(-1.32%) |
Jun 23, 2017 | 73.40 | 73.77 | 72.23 | 73.12 | 681,879 | -0.16(-0.22%) |
Jun 22, 2017 | 73.48 | 74.54 | 72.92 | 73.29 | 265,588 | -0.65(-0.87%) |
Jun 21, 2017 | 74.42 | 75.05 | 73.70 | 73.93 | 115,294 | -0.50(-0.67%) |
Jun 20, 2017 | 75.21 | 75.36 | 74.20 | 74.44 | 129,751 | -1.10(-1.46%) |
Jun 19, 2017 | 76.02 | 76.48 | 75.17 | 75.54 | 174,918 | -0.25(-0.32%) |
Jun 16, 2017 | 73.53 | 75.86 | 73.53 | 75.78 | 372,101 | +1.96(+2.65%) |
Jun 15, 2017 | 74.03 | 74.61 | 73.47 | 73.83 | 179,285 | -1.42(-1.89%) |
Jun 14, 2017 | 75.34 | 75.70 | 74.40 | 75.25 | 142,399 | +0.09(+0.12%) |
Jun 13, 2017 | 75.84 | 75.95 | 74.94 | 75.15 | 144,087 | -0.38(-0.51%) |
Jun 12, 2017 | 75.95 | 76.75 | 74.23 | 75.54 | 168,664 | -0.30(-0.40%) |
Jun 09, 2017 | 75.61 | 76.50 | 75.25 | 75.84 | 245,280 | +0.27(+0.36%) |
Jun 08, 2017 | 74.37 | 75.97 | 73.65 | 75.56 | 177,771 | +1.04(+1.39%) |
Jun 07, 2017 | 75.25 | 75.54 | 74.15 | 74.53 | 148,096 | -0.59(-0.79%) |
Jun 06, 2017 | 73.89 | 75.75 | 73.08 | 75.12 | 121,637 | +0.42(+0.56%) |
Jun 05, 2017 | 75.70 | 76.54 | 74.67 | 74.70 | 118,823 | -1.07(-1.42%) |
Jun 02, 2017 | 75.81 | 77.23 | 74.29 | 75.77 | 159,488 | -0.10(-0.13%) |
Jun 01, 2017 | 74.35 | 75.88 | 73.54 | 75.87 | 178,997 | +2.07(+2.80%) |
May 31, 2017 | 73.11 | 74.00 | 71.93 | 73.81 | 174,638 | +1.16(+1.59%) |
May 30, 2017 | 72.01 | 72.89 | 71.62 | 72.65 | 96,838 | +0.41(+0.57%) |
May 26, 2017 | 72.19 | 72.32 | 71.70 | 72.24 | 141,207 | +0.05(+0.08%) |
May 25, 2017 | 73.26 | 73.73 | 71.97 | 72.19 | 234,383 | -0.62(-0.85%) |
May 24, 2017 | 73.63 | 74.06 | 72.58 | 72.81 | 146,688 | -0.57(-0.78%) |
May 23, 2017 | 72.79 | 73.79 | 72.05 | 73.38 | 231,079 | +0.85(+1.17%) |
May 22, 2017 | 71.28 | 72.65 | 70.58 | 72.53 | 167,996 | +2.10(+2.98%) |
May 19, 2017 | 70.55 | 71.50 | 70.31 | 70.43 | 151,445 | +0.23(+0.32%) |
May 18, 2017 | 69.91 | 70.68 | 69.58 | 70.20 | 148,922 | +0.29(+0.41%) |
May 17, 2017 | 71.51 | 71.46 | 69.52 | 69.91 | 184,780 | -1.59(-2.23%) |
May 16, 2017 | 70.83 | 71.56 | 70.16 | 71.51 | 205,115 | +0.76(+1.08%) |
May 15, 2017 | 71.04 | 71.72 | 70.67 | 70.75 | 95,868 | +0.10(+0.14%) |
May 12, 2017 | 71.30 | 71.30 | 70.43 | 70.65 | 134,495 | -0.88(-1.23%) |
May 11, 2017 | 70.38 | 71.66 | 69.54 | 71.53 | 189,169 | +0.97(+1.37%) |
May 10, 2017 | 70.09 | 71.06 | 69.22 | 70.56 | 305,508 | +0.03(+0.04%) |
May 09, 2017 | 70.87 | 71.23 | 70.26 | 70.53 | 143,666 | -0.62(-0.87%) |
May 08, 2017 | 71.54 | 72.10 | 70.79 | 71.15 | 115,263 | -0.63(-0.88%) |
May 05, 2017 | 71.74 | 72.09 | 71.07 | 71.78 | 399,065 | +0.24(+0.34%) |
May 04, 2017 | 71.57 | 71.72 | 70.37 | 71.54 | 238,621 | -0.01(-0.01%) |
May 03, 2017 | 71.29 | 71.65 | 70.49 | 71.54 | 162,853 | -0.03(-0.04%) |
May 02, 2017 | 71.17 | 71.65 | 70.30 | 71.57 | 301,396 | +0.65(+0.92%) |
May 01, 2017 | 71.10 | 71.15 | 69.94 | 70.92 | 326,840 | +0.39(+0.55%) |
Apr 28, 2017 | 73.27 | 73.27 | 70.46 | 70.53 | 1,488,657 | -2.46(-3.36%) |
Apr 27, 2017 | 73.16 | 74.40 | 72.35 | 72.98 | 374,243 | -0.29(-0.40%) |
Apr 26, 2017 | 68.02 | 73.71 | 68.02 | 73.27 | 933,588 | +6.91(+10.42%) |
Apr 25, 2017 | 66.33 | 67.53 | 65.95 | 66.36 | 439,700 | +0.82(+1.24%) |
Apr 24, 2017 | 63.94 | 65.74 | 63.10 | 65.55 | 290,190 | +2.56(+4.07%) |
Apr 21, 2017 | 62.99 | 63.24 | 61.93 | 62.98 | 195,823 | +0.05(+0.09%) |
Apr 20, 2017 | 62.24 | 63.03 | 61.53 | 62.93 | 164,112 | +1.11(+1.79%) |
Apr 19, 2017 | 62.37 | 62.37 | 61.46 | 61.82 | 169,352 | -0.24(-0.39%) |
Apr 18, 2017 | 60.88 | 62.21 | 60.72 | 62.07 | 157,009 | +0.70(+1.14%) |
Apr 17, 2017 | 60.58 | 61.42 | 60.50 | 61.37 | 118,370 | +0.86(+1.42%) |
Apr 13, 2017 | 61.64 | 61.64 | 60.50 | 60.51 | 127,322 | -1.17(-1.89%) |
Apr 12, 2017 | 62.80 | 62.80 | 61.59 | 61.68 | 108,076 | -1.36(-2.16%) |
Apr 11, 2017 | 61.80 | 63.04 | 61.77 | 63.04 | 131,232 | +1.00(+1.61%) |
Apr 10, 2017 | 61.92 | 63.11 | 61.61 | 62.04 | 156,177 | +0.27(+0.44%) |
Apr 07, 2017 | 62.33 | 63.03 | 61.64 | 61.77 | 188,472 | -0.73(-1.17%) |
Apr 06, 2017 | 61.51 | 62.52 | 61.18 | 62.50 | 133,461 | +1.05(+1.71%) |
Apr 05, 2017 | 62.54 | 63.12 | 61.39 | 61.45 | 131,801 | -0.67(-1.08%) |
Apr 04, 2017 | 62.82 | 63.06 | 61.73 | 62.12 | 145,809 | -0.76(-1.21%) |