Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 79.11 | 79.53 | 79.00 | 79.17 | 49,738 | +0.40(+0.51%) |
Jun 29, 2017 | 79.42 | 79.66 | 78.47 | 78.77 | 82,979 | -0.70(-0.88%) |
Jun 28, 2017 | 79.08 | 79.57 | 79.01 | 79.47 | 127,099 | +1.07(+1.37%) |
Jun 27, 2017 | 78.84 | 79.10 | 78.40 | 78.40 | 136,675 | -0.47(-0.59%) |
Jun 26, 2017 | 78.76 | 78.95 | 78.43 | 78.87 | 34,388 | +0.19(+0.24%) |
Jun 23, 2017 | 78.56 | 78.98 | 78.31 | 78.68 | 27,071 | +0.23(+0.29%) |
Jun 22, 2017 | 78.49 | 78.68 | 78.29 | 78.46 | 49,293 | +0.20(+0.26%) |
Jun 21, 2017 | 79.13 | 79.30 | 78.19 | 78.25 | 195,664 | -0.96(-1.21%) |
Jun 20, 2017 | 79.85 | 79.85 | 79.18 | 79.21 | 40,372 | -0.54(-0.67%) |
Jun 19, 2017 | 79.49 | 79.90 | 79.28 | 79.75 | 41,556 | +0.78(+0.98%) |
Jun 16, 2017 | 78.88 | 78.98 | 78.54 | 78.98 | 425,384 | +0.28(+0.36%) |
Jun 15, 2017 | 79.43 | 79.43 | 78.43 | 78.69 | 2,253,327 | -1.02(-1.28%) |
Jun 14, 2017 | 80.81 | 81.00 | 79.43 | 79.72 | 45,647 | -1.01(-1.26%) |
Jun 13, 2017 | 79.91 | 80.74 | 79.75 | 80.73 | 46,719 | +1.05(+1.32%) |
Jun 12, 2017 | 79.96 | 80.48 | 79.59 | 79.68 | 68,735 | -0.52(-0.65%) |
Jun 09, 2017 | 79.29 | 80.20 | 79.29 | 80.20 | 72,335 | +0.93(+1.17%) |
Jun 08, 2017 | 78.61 | 79.43 | 78.61 | 79.28 | 55,933 | +0.44(+0.56%) |
Jun 07, 2017 | 78.90 | 79.18 | 78.55 | 78.83 | 54,196 | -0.11(-0.15%) |
Jun 06, 2017 | 78.63 | 79.10 | 78.40 | 78.95 | 111,034 | +0.16(+0.20%) |
Jun 05, 2017 | 79.03 | 79.19 | 78.74 | 78.79 | 38,213 | -0.30(-0.38%) |
Jun 02, 2017 | 78.96 | 79.23 | 78.88 | 79.09 | 107,962 | +0.19(+0.23%) |
Jun 01, 2017 | 77.88 | 78.97 | 77.87 | 78.91 | 207,557 | +0.96(+1.23%) |
May 31, 2017 | 77.82 | 77.99 | 77.04 | 77.94 | 57,128 | +0.23(+0.30%) |
May 30, 2017 | 77.68 | 77.81 | 77.54 | 77.71 | 36,928 | -0.15(-0.19%) |
May 26, 2017 | 77.79 | 77.96 | 77.72 | 77.86 | 29,240 | +0.15(+0.19%) |
May 25, 2017 | 78.26 | 78.49 | 77.55 | 77.71 | 186,374 | -0.38(-0.49%) |
May 24, 2017 | 77.89 | 78.43 | 77.89 | 78.09 | 225,729 | +0.44(+0.57%) |
May 23, 2017 | 77.69 | 77.82 | 77.32 | 77.65 | 47,146 | +0.33(+0.42%) |
May 22, 2017 | 77.86 | 77.96 | 77.26 | 77.33 | 51,900 | -0.07(-0.09%) |
May 19, 2017 | 76.90 | 77.75 | 76.80 | 77.40 | 322,641 | +0.83(+1.08%) |
May 18, 2017 | 76.31 | 76.83 | 75.72 | 76.57 | 172,991 | -0.03(-0.03%) |
May 17, 2017 | 77.79 | 77.80 | 76.59 | 76.59 | 139,303 | -1.68(-2.15%) |
May 16, 2017 | 78.34 | 78.42 | 78.18 | 78.28 | 59,385 | +0.11(+0.15%) |
May 15, 2017 | 77.85 | 78.50 | 77.74 | 78.16 | 62,399 | +0.68(+0.88%) |
May 12, 2017 | 77.33 | 77.65 | 77.33 | 77.49 | 119,040 | +0.00(+0.00%) |
May 11, 2017 | 77.50 | 77.68 | 76.88 | 77.49 | 55,194 | -0.19(-0.25%) |
May 10, 2017 | 77.36 | 77.69 | 77.36 | 77.68 | 92,549 | +0.30(+0.39%) |
May 09, 2017 | 77.79 | 77.96 | 77.30 | 77.38 | 125,358 | -0.47(-0.60%) |
May 08, 2017 | 78.38 | 78.42 | 77.72 | 77.85 | 70,429 | -0.76(-0.96%) |
May 05, 2017 | 77.46 | 78.61 | 77.46 | 78.61 | 202,855 | +1.23(+1.58%) |
May 04, 2017 | 77.45 | 77.49 | 77.03 | 77.38 | 370,223 | -0.01(-0.01%) |
May 03, 2017 | 78.16 | 78.16 | 77.32 | 77.39 | 133,566 | -1.03(-1.32%) |
May 02, 2017 | 78.76 | 78.76 | 78.23 | 78.42 | 148,349 | -0.27(-0.35%) |
May 01, 2017 | 78.96 | 78.99 | 78.48 | 78.69 | 214,513 | -0.06(-0.08%) |
Apr 28, 2017 | 79.46 | 79.63 | 78.75 | 78.76 | 121,374 | -0.70(-0.88%) |
Apr 27, 2017 | 79.66 | 79.70 | 79.10 | 79.45 | 118,482 | -0.41(-0.52%) |
Apr 26, 2017 | 79.71 | 80.19 | 79.58 | 79.87 | 134,583 | -0.27(-0.34%) |
Apr 25, 2017 | 79.36 | 80.19 | 79.36 | 80.14 | 183,340 | +1.35(+1.71%) |
Apr 24, 2017 | 78.43 | 78.95 | 78.43 | 78.79 | 186,164 | +1.12(+1.44%) |
Apr 21, 2017 | 77.79 | 77.93 | 77.44 | 77.67 | 106,499 | -0.11(-0.15%) |
Apr 20, 2017 | 77.11 | 77.98 | 77.11 | 77.79 | 132,418 | +0.93(+1.22%) |
Apr 19, 2017 | 77.28 | 77.40 | 76.78 | 76.85 | 178,695 | -0.17(-0.22%) |
Apr 18, 2017 | 76.85 | 77.16 | 76.63 | 77.02 | 86,935 | -0.13(-0.17%) |
Apr 17, 2017 | 76.96 | 77.15 | 76.71 | 77.15 | 106,577 | +0.53(+0.69%) |
Apr 13, 2017 | 77.52 | 77.62 | 76.59 | 76.62 | 179,386 | -0.91(-1.17%) |
Apr 12, 2017 | 78.67 | 78.67 | 77.51 | 77.53 | 150,713 | -1.28(-1.62%) |
Apr 11, 2017 | 78.83 | 78.83 | 78.18 | 78.81 | 142,344 | +0.00(+0.00%) |
Apr 10, 2017 | 78.85 | 78.98 | 78.49 | 78.81 | 215,057 | +0.03(+0.03%) |
Apr 07, 2017 | 78.85 | 79.01 | 78.44 | 78.78 | 145,802 | +0.04(+0.06%) |
Apr 06, 2017 | 78.60 | 79.06 | 78.26 | 78.74 | 137,271 | +0.34(+0.43%) |
Apr 05, 2017 | 79.36 | 79.40 | 78.31 | 78.40 | 357,316 | -0.24(-0.30%) |
Apr 04, 2017 | 78.50 | 78.66 | 78.18 | 78.64 | 551,321 | +0.33(+0.42%) |