Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 75.18 | 75.47 | 74.90 | 75.18 | 1,774,083 | +0.26(+0.35%) |
Jun 29, 2017 | 75.85 | 75.85 | 74.64 | 74.91 | 1,938,966 | -0.38(-0.51%) |
Jun 28, 2017 | 75.38 | 75.62 | 75.12 | 75.30 | 1,617,869 | +0.35(+0.46%) |
Jun 27, 2017 | 75.27 | 75.39 | 74.83 | 74.95 | 2,155,192 | -0.21(-0.28%) |
Jun 26, 2017 | 75.07 | 75.47 | 74.95 | 75.16 | 2,095,455 | +0.29(+0.39%) |
Jun 23, 2017 | 75.41 | 75.51 | 74.79 | 74.87 | 4,670,301 | -0.20(-0.26%) |
Jun 22, 2017 | 75.66 | 75.85 | 74.98 | 75.07 | 2,060,428 | -0.79(-1.04%) |
Jun 21, 2017 | 76.00 | 76.10 | 75.67 | 75.86 | 1,936,928 | -0.02(-0.02%) |
Jun 20, 2017 | 76.00 | 76.21 | 75.81 | 75.87 | 1,357,135 | -0.13(-0.17%) |
Jun 19, 2017 | 76.53 | 76.66 | 75.72 | 76.00 | 3,840,267 | -0.35(-0.46%) |
Jun 16, 2017 | 76.82 | 77.13 | 76.12 | 76.35 | 3,157,735 | +0.03(+0.03%) |
Jun 15, 2017 | 75.40 | 76.41 | 75.23 | 76.32 | 2,545,967 | +0.82(+1.09%) |
Jun 14, 2017 | 74.74 | 75.56 | 74.66 | 75.50 | 1,768,070 | +0.72(+0.97%) |
Jun 13, 2017 | 74.75 | 74.96 | 74.62 | 74.78 | 3,019,766 | +0.04(+0.06%) |
Jun 12, 2017 | 74.27 | 74.89 | 74.23 | 74.73 | 2,909,930 | +0.47(+0.63%) |
Jun 09, 2017 | 73.67 | 74.31 | 73.57 | 74.27 | 1,339,955 | +0.69(+0.94%) |
Jun 08, 2017 | 73.69 | 72.97 | 73.58 | 1,964,585 | +0.59(+0.80%) | |
Jun 07, 2017 | 73.18 | 73.21 | 72.74 | 72.99 | 1,673,524 | +0.04(+0.06%) |
Jun 06, 2017 | 73.36 | 73.54 | 72.92 | 72.95 | 1,463,436 | -0.67(-0.91%) |
Jun 05, 2017 | 73.67 | 73.90 | 73.51 | 73.62 | 1,145,679 | -0.05(-0.07%) |
Jun 02, 2017 | 73.77 | 73.77 | 73.46 | 73.67 | 1,360,189 | -0.23(-0.31%) |
Jun 01, 2017 | 73.12 | 73.90 | 73.01 | 73.90 | 2,020,996 | +0.82(+1.13%) |
May 31, 2017 | 72.92 | 73.13 | 72.73 | 73.08 | 3,091,387 | +0.29(+0.40%) |
May 30, 2017 | 72.89 | 73.14 | 72.78 | 72.79 | 1,340,168 | -0.42(-0.58%) |
May 26, 2017 | 72.82 | 73.32 | 72.76 | 73.21 | 1,280,186 | +0.19(+0.25%) |
May 25, 2017 | 72.75 | 73.11 | 72.64 | 73.03 | 1,996,221 | +0.40(+0.55%) |
May 24, 2017 | 72.41 | 72.70 | 72.28 | 72.63 | 1,124,251 | +0.35(+0.48%) |
May 23, 2017 | 71.68 | 72.37 | 71.56 | 72.28 | 1,523,015 | +0.52(+0.72%) |
May 22, 2017 | 71.59 | 71.84 | 71.31 | 71.77 | 2,463,970 | +0.56(+0.78%) |
May 19, 2017 | 71.76 | 71.77 | 71.15 | 71.21 | 3,173,281 | -0.50(-0.70%) |
May 18, 2017 | 71.38 | 72.20 | 70.76 | 71.71 | 2,568,444 | +0.30(+0.43%) |
May 17, 2017 | 71.38 | 71.70 | 70.34 | 71.40 | 2,664,145 | +0.03(+0.04%) |
May 16, 2017 | 71.51 | 71.76 | 71.27 | 71.38 | 1,842,711 | -0.17(-0.24%) |
May 15, 2017 | 71.15 | 71.65 | 71.15 | 71.54 | 1,458,010 | +0.34(+0.48%) |
May 12, 2017 | 70.94 | 71.60 | 70.70 | 71.21 | 2,187,300 | +0.19(+0.26%) |
May 11, 2017 | 71.07 | 71.30 | 70.41 | 71.02 | 3,490,920 | -0.32(-0.45%) |
May 10, 2017 | 71.27 | 71.63 | 71.16 | 71.34 | 2,021,404 | +0.10(+0.14%) |
May 09, 2017 | 71.86 | 71.93 | 71.17 | 71.24 | 2,124,648 | -0.51(-0.71%) |
May 08, 2017 | 72.33 | 72.36 | 71.63 | 71.75 | 2,314,599 | -0.58(-0.80%) |
May 05, 2017 | 72.56 | 72.68 | 72.15 | 72.32 | 1,946,498 | -0.10(-0.14%) |
May 04, 2017 | 72.04 | 72.81 | 72.04 | 72.43 | 3,529,901 | +0.54(+0.75%) |
May 03, 2017 | 70.65 | 71.94 | 70.65 | 71.88 | 4,753,064 | +2.62(+3.79%) |
May 02, 2017 | 68.94 | 69.30 | 68.93 | 69.26 | 2,305,901 | +0.28(+0.40%) |
May 01, 2017 | 68.97 | 69.28 | 68.71 | 68.98 | 1,585,489 | +0.18(+0.26%) |
Apr 28, 2017 | 69.27 | 69.35 | 68.78 | 68.80 | 1,250,740 | -0.58(-0.84%) |
Apr 27, 2017 | 69.26 | 69.60 | 69.05 | 69.39 | 1,374,385 | +0.15(+0.22%) |
Apr 26, 2017 | 68.68 | 69.84 | 68.51 | 69.23 | 3,403,536 | +0.49(+0.71%) |
Apr 25, 2017 | 68.35 | 68.88 | 68.35 | 68.74 | 2,005,233 | +0.27(+0.40%) |
Apr 24, 2017 | 68.44 | 68.54 | 68.02 | 68.47 | 2,266,017 | +0.99(+1.47%) |
Apr 21, 2017 | 67.79 | 67.87 | 67.32 | 67.48 | 2,101,675 | -0.36(-0.52%) |
Apr 20, 2017 | 67.37 | 68.06 | 66.94 | 67.84 | 2,547,028 | +0.34(+0.50%) |
Apr 19, 2017 | 67.96 | 68.21 | 67.36 | 67.50 | 2,697,662 | -0.47(-0.70%) |
Apr 18, 2017 | 68.38 | 68.65 | 67.81 | 67.97 | 2,937,990 | -1.01(-1.46%) |
Apr 17, 2017 | 68.39 | 69.09 | 68.23 | 68.98 | 1,945,501 | +0.78(+1.14%) |
Apr 13, 2017 | 68.47 | 68.78 | 68.20 | 68.20 | 1,466,642 | -0.33(-0.48%) |
Apr 12, 2017 | 68.20 | 68.66 | 67.80 | 68.53 | 2,438,360 | -0.17(-0.25%) |
Apr 11, 2017 | 68.68 | 68.80 | 68.29 | 68.70 | 1,844,480 | -0.16(-0.23%) |
Apr 10, 2017 | 68.57 | 69.12 | 68.56 | 68.86 | 1,490,721 | +0.21(+0.31%) |
Apr 07, 2017 | 68.86 | 68.97 | 68.51 | 68.65 | 1,451,726 | -0.28(-0.41%) |
Apr 06, 2017 | 68.94 | 69.06 | 68.60 | 68.93 | 1,907,170 | +0.02(+0.02%) |
Apr 05, 2017 | 69.24 | 69.55 | 68.80 | 68.91 | 1,861,034 | -0.18(-0.26%) |
Apr 04, 2017 | 68.95 | 69.23 | 68.90 | 69.09 | 1,975,815 | +0.26(+0.38%) |