Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 72.19 | 72.19 | 72.05 | 72.09 | 10,795 | +0.09(+0.12%) |
Jun 29, 2017 | 72.05 | 72.09 | 72.00 | 72.00 | 2,522 | +0.07(+0.09%) |
Jun 28, 2017 | 71.88 | 72.00 | 71.88 | 71.94 | 2,152 | +0.01(+0.02%) |
Jun 27, 2017 | 72.02 | 72.02 | 71.84 | 71.92 | 5,429 | +0.13(+0.18%) |
Jun 26, 2017 | 71.94 | 71.94 | 71.76 | 71.80 | 4,634 | +0.18(+0.26%) |
Jun 23, 2017 | 71.75 | 71.75 | 71.61 | 71.61 | 3,304 | -0.09(-0.13%) |
Jun 22, 2017 | 71.80 | 71.80 | 71.66 | 71.71 | 16,475 | -0.09(-0.12%) |
Jun 21, 2017 | 71.73 | 71.83 | 71.73 | 71.79 | 2,533 | -0.01(-0.01%) |
Jun 20, 2017 | 71.68 | 71.80 | 71.68 | 71.80 | 8,617 | +0.16(+0.23%) |
Jun 19, 2017 | 71.71 | 71.71 | 71.64 | 71.64 | 4,467 | -0.06(-0.09%) |
Jun 16, 2017 | 71.85 | 71.85 | 71.70 | 71.70 | 13,579 | -0.02(-0.02%) |
Jun 15, 2017 | 71.72 | 71.72 | 71.62 | 71.71 | 14,073 | -0.07(-0.09%) |
Jun 14, 2017 | 71.58 | 71.78 | 71.58 | 71.78 | 2,814 | +0.24(+0.34%) |
Jun 13, 2017 | 71.54 | 71.54 | 71.54 | 71.54 | 878 | +0.12(+0.16%) |
Jun 12, 2017 | 71.44 | 71.44 | 71.42 | 71.42 | 1,520 | -0.08(-0.11%) |
Jun 09, 2017 | 71.45 | 71.50 | 71.45 | 71.50 | 984 | +0.03(+0.05%) |
Jun 08, 2017 | 71.45 | 71.49 | 71.39 | 71.47 | 3,724 | +0.05(+0.07%) |
Jun 07, 2017 | 71.41 | 71.49 | 71.37 | 71.42 | 5,609 | +0.04(+0.05%) |
Jun 06, 2017 | 71.39 | 71.42 | 71.38 | 71.38 | 1,984 | -0.01(-0.01%) |
Jun 05, 2017 | 71.42 | 71.42 | 71.29 | 71.39 | 2,763 | -0.03(-0.04%) |
Jun 02, 2017 | 71.40 | 71.42 | 71.34 | 71.42 | 17,020 | +0.22(+0.31%) |
Jun 01, 2017 | 71.24 | 71.30 | 71.17 | 71.20 | 1,941 | -0.05(-0.07%) |
May 31, 2017 | 71.32 | 71.32 | 71.19 | 71.25 | 1,992 | -0.07(-0.10%) |
May 30, 2017 | 71.50 | 71.50 | 71.30 | 71.32 | 6,901 | +0.01(+0.02%) |
May 26, 2017 | 71.33 | 71.33 | 71.27 | 71.31 | 3,283 | +0.07(+0.09%) |
May 25, 2017 | 71.28 | 71.37 | 71.24 | 71.24 | 6,097 | +0.08(+0.11%) |
May 24, 2017 | 71.15 | 71.30 | 71.14 | 71.17 | 9,336 | -0.11(-0.15%) |
May 23, 2017 | 71.34 | 71.36 | 71.27 | 71.27 | 26,476 | -0.08(-0.11%) |
May 22, 2017 | 71.36 | 71.36 | 71.32 | 71.35 | 5,687 | +0.10(+0.14%) |
May 19, 2017 | 71.26 | 71.26 | 71.18 | 71.24 | 6,901 | +0.12(+0.17%) |
May 18, 2017 | 71.10 | 71.12 | 70.97 | 71.12 | 10,974 | -0.10(-0.14%) |
May 17, 2017 | 71.27 | 71.27 | 71.16 | 71.22 | 10,262 | +0.00(+0.00%) |
May 16, 2017 | 71.18 | 71.23 | 71.16 | 71.22 | 22,326 | -0.06(-0.08%) |
May 15, 2017 | 71.22 | 71.32 | 71.21 | 71.28 | 15,526 | +0.03(+0.04%) |
May 12, 2017 | 71.25 | 71.25 | 71.20 | 71.25 | 4,626 | +0.02(+0.03%) |
May 11, 2017 | 71.08 | 71.24 | 71.08 | 71.23 | 4,449 | -0.11(-0.15%) |
May 10, 2017 | 71.32 | 71.34 | 71.20 | 71.34 | 2,029 | +0.20(+0.29%) |
May 09, 2017 | 71.15 | 71.17 | 71.08 | 71.14 | 2,430 | +0.04(+0.05%) |
May 08, 2017 | 71.05 | 71.12 | 71.05 | 71.10 | 25,458 | -0.03(-0.04%) |
May 05, 2017 | 71.11 | 71.13 | 71.05 | 71.13 | 9,630 | +0.06(+0.08%) |
May 04, 2017 | 71.04 | 71.08 | 71.01 | 71.07 | 4,430 | +0.04(+0.05%) |
May 03, 2017 | 70.98 | 71.15 | 70.98 | 71.03 | 28,080 | -0.08(-0.12%) |
May 02, 2017 | 71.09 | 71.12 | 71.04 | 71.11 | 3,559 | +0.23(+0.32%) |
May 01, 2017 | 70.89 | 70.95 | 70.89 | 70.89 | 21,547 | -0.14(-0.20%) |
Apr 28, 2017 | 71.10 | 71.10 | 70.95 | 71.03 | 8,496 | -0.14(-0.19%) |
Apr 27, 2017 | 71.09 | 71.19 | 70.98 | 71.16 | 4,686 | +0.10(+0.14%) |
Apr 26, 2017 | 71.03 | 71.12 | 70.93 | 71.07 | 4,174 | +0.09(+0.13%) |
Apr 25, 2017 | 71.05 | 71.08 | 70.91 | 70.98 | 4,023 | +0.02(+0.03%) |
Apr 24, 2017 | 70.87 | 71.01 | 70.87 | 70.95 | 9,421 | +0.09(+0.13%) |
Apr 21, 2017 | 70.96 | 70.96 | 70.84 | 70.86 | 2,561 | +0.10(+0.14%) |
Apr 20, 2017 | 70.90 | 70.90 | 70.73 | 70.76 | 13,684 | -0.15(-0.21%) |
Apr 18, 2017 | 70.90 | 706 | +0.07(+0.10%) | |||
Apr 17, 2017 | 71.04 | 71.04 | 70.75 | 70.83 | 6,700 | -0.09(-0.13%) |
Apr 13, 2017 | 71.16 | 71.16 | 70.92 | 70.92 | 9,820 | +0.02(+0.02%) |
Apr 12, 2017 | 70.80 | 70.97 | 70.80 | 70.91 | 7,086 | -0.11(-0.15%) |
Apr 11, 2017 | 70.82 | 71.01 | 70.81 | 71.01 | 2,888 | +0.11(+0.15%) |
Apr 10, 2017 | 71.04 | 71.04 | 70.86 | 70.91 | 2,423 | -0.04(-0.06%) |
Apr 07, 2017 | 70.87 | 71.05 | 70.87 | 70.95 | 3,481 | +0.01(+0.02%) |
Apr 06, 2017 | 71.11 | 71.13 | 70.92 | 70.93 | 8,610 | +0.03(+0.04%) |
Apr 05, 2017 | 71.03 | 71.03 | 70.81 | 70.90 | 15,708 | -0.18(-0.26%) |
Apr 04, 2017 | 71.02 | 71.10 | 71.02 | 71.09 | 2,782 | +0.09(+0.12%) |