Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 72.05 | 72.39 | 72.00 | 72.13 | 7,334,521 | +0.13(+0.18%) |
Jun 29, 2017 | 72.85 | 73.01 | 71.95 | 72.00 | 9,815,421 | -1.14(-1.56%) |
Jun 28, 2017 | 73.73 | 73.83 | 73.05 | 73.14 | 5,890,316 | -0.20(-0.27%) |
Jun 27, 2017 | 73.96 | 73.91 | 73.34 | 73.34 | 6,259,324 | -0.62(-0.84%) |
Jun 26, 2017 | 74.18 | 74.22 | 73.88 | 73.96 | 5,284,155 | -0.05(-0.07%) |
Jun 23, 2017 | 73.68 | 74.32 | 73.58 | 74.01 | 10,611,167 | +0.32(+0.44%) |
Jun 22, 2017 | 73.88 | 74.00 | 73.58 | 73.68 | 5,481,587 | -0.31(-0.41%) |
Jun 21, 2017 | 74.17 | 74.44 | 73.90 | 73.99 | 5,031,697 | -0.19(-0.26%) |
Jun 20, 2017 | 74.30 | 74.66 | 74.16 | 74.18 | 6,855,994 | -0.19(-0.26%) |
Jun 19, 2017 | 74.16 | 74.37 | 73.83 | 74.37 | 6,338,895 | +0.17(+0.22%) |
Jun 16, 2017 | 74.25 | 74.30 | 73.51 | 74.21 | 16,740,638 | +0.23(+0.31%) |
Jun 15, 2017 | 73.02 | 74.17 | 73.02 | 73.97 | 8,515,266 | +0.78(+1.06%) |
Jun 14, 2017 | 73.24 | 73.45 | 72.88 | 73.20 | 7,471,806 | +0.31(+0.43%) |
Jun 13, 2017 | 73.13 | 73.16 | 72.64 | 72.88 | 7,755,988 | -0.15(-0.20%) |
Jun 12, 2017 | 72.96 | 73.38 | 72.91 | 73.03 | 9,506,246 | +0.07(+0.09%) |
Jun 09, 2017 | 72.71 | 73.01 | 72.46 | 72.96 | 11,716,516 | +0.26(+0.35%) |
Jun 08, 2017 | 73.49 | 72.30 | 72.71 | 9,318,273 | -0.76(-1.04%) | |
Jun 07, 2017 | 73.39 | 73.57 | 73.16 | 73.47 | 5,777,460 | -0.02(-0.03%) |
Jun 06, 2017 | 73.46 | 73.63 | 73.20 | 73.49 | 7,857,443 | +0.05(+0.07%) |
Jun 05, 2017 | 73.08 | 73.46 | 72.83 | 73.44 | 4,972,389 | +0.12(+0.17%) |
Jun 02, 2017 | 73.16 | 73.39 | 72.84 | 73.32 | 7,414,474 | +0.38(+0.52%) |
Jun 01, 2017 | 72.85 | 72.95 | 72.31 | 72.94 | 7,553,264 | +0.03(+0.05%) |
May 31, 2017 | 72.56 | 73.12 | 72.38 | 72.91 | 12,259,870 | +0.57(+0.79%) |
May 30, 2017 | 72.21 | 72.51 | 72.08 | 72.33 | 5,551,291 | +0.12(+0.17%) |
May 26, 2017 | 71.95 | 72.32 | 71.85 | 72.21 | 5,240,306 | +0.32(+0.45%) |
May 25, 2017 | 71.66 | 71.99 | 71.63 | 71.89 | 5,277,626 | +0.30(+0.42%) |
May 24, 2017 | 71.55 | 71.71 | 71.35 | 71.59 | 5,923,520 | +0.35(+0.49%) |
May 23, 2017 | 71.41 | 71.62 | 71.16 | 71.24 | 5,309,421 | -0.11(-0.15%) |
May 22, 2017 | 71.38 | 71.51 | 71.20 | 71.35 | 5,147,182 | -0.02(-0.03%) |
May 19, 2017 | 71.18 | 71.49 | 70.90 | 71.37 | 8,845,431 | +0.31(+0.43%) |
May 18, 2017 | 71.33 | 71.36 | 70.78 | 71.07 | 8,440,469 | -0.32(-0.45%) |
May 17, 2017 | 71.37 | 71.70 | 71.12 | 71.39 | 9,431,442 | +0.02(+0.02%) |
May 16, 2017 | 71.90 | 72.00 | 71.33 | 71.37 | 7,919,524 | -0.07(-0.10%) |
May 15, 2017 | 71.71 | 71.76 | 71.38 | 71.45 | 7,033,043 | +0.12(+0.16%) |
May 12, 2017 | 71.37 | 71.44 | 71.11 | 71.33 | 7,119,661 | +0.02(+0.02%) |
May 11, 2017 | 71.68 | 71.70 | 71.08 | 71.32 | 7,327,838 | -0.26(-0.37%) |
May 10, 2017 | 71.57 | 71.83 | 71.49 | 71.58 | 7,465,370 | +0.07(+0.10%) |
May 09, 2017 | 71.84 | 71.85 | 71.36 | 71.51 | 11,572,355 | -0.12(-0.17%) |
May 08, 2017 | 71.45 | 71.69 | 71.37 | 71.63 | 5,599,752 | +0.04(+0.06%) |
May 05, 2017 | 71.62 | 71.68 | 71.29 | 71.59 | 5,444,714 | +0.04(+0.06%) |
May 04, 2017 | 71.88 | 72.20 | 71.42 | 71.55 | 7,232,946 | +0.02(+0.02%) |
May 03, 2017 | 71.42 | 71.70 | 71.09 | 71.53 | 7,395,765 | +0.17(+0.24%) |
May 02, 2017 | 72.24 | 72.24 | 71.19 | 71.36 | 15,946,167 | -0.72(-1.00%) |
May 01, 2017 | 72.32 | 72.50 | 72.07 | 72.08 | 5,493,423 | -0.20(-0.27%) |
Apr 28, 2017 | 72.43 | 72.49 | 72.13 | 72.28 | 10,023,159 | -0.30(-0.41%) |
Apr 27, 2017 | 72.48 | 73.03 | 72.19 | 72.57 | 10,291,246 | -0.04(-0.06%) |
Apr 26, 2017 | 74.36 | 74.49 | 72.51 | 72.62 | 14,438,206 | -1.87(-2.51%) |
Apr 25, 2017 | 74.14 | 74.69 | 74.05 | 74.49 | 10,981,047 | +0.37(+0.50%) |
Apr 24, 2017 | 73.76 | 74.20 | 73.67 | 74.11 | 10,075,141 | +0.77(+1.05%) |
Apr 21, 2017 | 73.80 | 73.89 | 73.34 | 73.34 | 10,948,421 | -0.59(-0.79%) |
Apr 20, 2017 | 74.24 | 74.24 | 73.92 | 73.93 | 8,437,948 | -0.22(-0.30%) |
Apr 19, 2017 | 74.57 | 74.86 | 74.07 | 74.16 | 8,360,029 | -0.42(-0.57%) |
Apr 18, 2017 | 74.25 | 74.85 | 74.20 | 74.58 | 8,629,466 | +0.34(+0.45%) |
Apr 17, 2017 | 74.11 | 74.41 | 74.03 | 74.24 | 8,439,450 | +0.30(+0.40%) |
Apr 13, 2017 | 73.96 | 74.36 | 73.75 | 73.95 | 6,136,423 | -0.23(-0.31%) |
Apr 12, 2017 | 73.67 | 74.27 | 73.56 | 74.18 | 7,653,705 | +0.42(+0.57%) |
Apr 11, 2017 | 73.64 | 73.77 | 73.34 | 73.76 | 6,312,460 | +0.25(+0.35%) |
Apr 10, 2017 | 73.21 | 73.66 | 72.89 | 73.50 | 7,251,526 | +0.21(+0.29%) |
Apr 07, 2017 | 73.48 | 73.60 | 73.25 | 73.29 | 5,769,993 | -0.14(-0.19%) |
Apr 06, 2017 | 73.73 | 73.76 | 73.35 | 73.43 | 8,804,485 | -0.47(-0.63%) |
Apr 05, 2017 | 73.92 | 74.33 | 73.72 | 73.90 | 7,694,890 | +0.05(+0.07%) |
Apr 04, 2017 | 73.72 | 73.89 | 73.44 | 73.85 | 6,916,259 | +0.19(+0.26%) |