Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 80.38 | 80.38 | 79.45 | 79.64 | 1,389,074 | +0.17(+0.22%) |
Jun 29, 2017 | 80.31 | 80.87 | 78.52 | 79.46 | 1,757,849 | +0.28(+0.35%) |
Jun 28, 2017 | 78.65 | 80.04 | 78.41 | 79.19 | 1,664,853 | +1.02(+1.30%) |
Jun 27, 2017 | 77.47 | 78.44 | 77.13 | 78.17 | 1,451,473 | +1.00(+1.30%) |
Jun 26, 2017 | 77.18 | 77.64 | 76.68 | 77.17 | 763,695 | +0.16(+0.20%) |
Jun 23, 2017 | 77.65 | 77.84 | 76.71 | 77.02 | 1,396,332 | -0.27(-0.35%) |
Jun 22, 2017 | 77.03 | 77.61 | 76.84 | 77.29 | 978,138 | -0.04(-0.05%) |
Jun 21, 2017 | 77.62 | 77.65 | 77.10 | 77.33 | 1,023,683 | -0.20(-0.26%) |
Jun 20, 2017 | 77.63 | 78.15 | 77.48 | 77.53 | 724,400 | -0.54(-0.69%) |
Jun 19, 2017 | 77.82 | 78.34 | 77.62 | 78.07 | 1,107,783 | +0.61(+0.79%) |
Jun 16, 2017 | 77.11 | 77.49 | 76.61 | 77.46 | 1,862,535 | +0.54(+0.70%) |
Jun 15, 2017 | 76.34 | 77.23 | 75.99 | 76.92 | 1,077,667 | +0.43(+0.57%) |
Jun 14, 2017 | 75.02 | 76.78 | 74.75 | 76.48 | 1,542,793 | +0.52(+0.68%) |
Jun 13, 2017 | 75.52 | 76.21 | 75.22 | 75.97 | 1,329,011 | +0.67(+0.89%) |
Jun 12, 2017 | 75.16 | 75.83 | 74.80 | 75.29 | 1,385,855 | +0.13(+0.17%) |
Jun 09, 2017 | 74.09 | 75.23 | 73.69 | 75.16 | 1,491,997 | +1.36(+1.84%) |
Jun 08, 2017 | 73.25 | 74.57 | 72.94 | 73.80 | 1,393,927 | +0.73(+1.00%) |
Jun 07, 2017 | 71.86 | 73.42 | 71.76 | 73.07 | 1,099,509 | +1.29(+1.80%) |
Jun 06, 2017 | 72.07 | 72.40 | 71.35 | 71.78 | 1,267,071 | -0.91(-1.25%) |
Jun 05, 2017 | 72.72 | 73.28 | 72.68 | 72.69 | 1,139,079 | +0.18(+0.25%) |
Jun 02, 2017 | 72.21 | 72.93 | 71.94 | 72.51 | 1,639,890 | -0.40(-0.55%) |
Jun 01, 2017 | 71.89 | 73.04 | 71.12 | 72.91 | 1,361,506 | +1.28(+1.78%) |
May 31, 2017 | 71.94 | 71.94 | 70.36 | 71.63 | 1,608,693 | -0.23(-0.32%) |
May 30, 2017 | 72.10 | 72.60 | 71.14 | 71.86 | 1,000,599 | -0.48(-0.67%) |
May 26, 2017 | 72.05 | 72.56 | 71.90 | 72.34 | 1,082,372 | +0.33(+0.46%) |
May 25, 2017 | 72.42 | 72.74 | 71.70 | 72.01 | 922,025 | -0.11(-0.15%) |
May 24, 2017 | 72.35 | 72.47 | 70.65 | 72.12 | 820,690 | -0.15(-0.21%) |
May 23, 2017 | 71.61 | 72.57 | 71.17 | 72.27 | 970,164 | +0.75(+1.05%) |
May 22, 2017 | 71.20 | 71.68 | 70.91 | 71.52 | 1,151,301 | +0.60(+0.85%) |
May 19, 2017 | 70.88 | 71.45 | 70.70 | 70.92 | 1,334,630 | +0.16(+0.23%) |
May 18, 2017 | 69.90 | 71.25 | 69.87 | 70.75 | 1,571,582 | +0.80(+1.14%) |
May 17, 2017 | 72.87 | 73.01 | 69.67 | 69.95 | 2,133,836 | -3.95(-5.34%) |
May 16, 2017 | 73.52 | 74.04 | 73.29 | 73.90 | 1,113,405 | +0.37(+0.50%) |
May 15, 2017 | 73.17 | 74.04 | 73.17 | 73.53 | 912,425 | +0.40(+0.55%) |
May 12, 2017 | 73.14 | 73.20 | 72.55 | 73.13 | 937,298 | -0.53(-0.72%) |
May 11, 2017 | 73.71 | 74.15 | 73.14 | 73.67 | 698,584 | -0.41(-0.55%) |
May 10, 2017 | 73.94 | 74.28 | 73.75 | 74.07 | 934,418 | +0.02(+0.02%) |
May 09, 2017 | 74.24 | 74.72 | 73.93 | 74.06 | 1,118,984 | -0.11(-0.15%) |
May 08, 2017 | 73.95 | 74.23 | 73.72 | 74.17 | 1,143,563 | +0.33(+0.44%) |
May 05, 2017 | 74.23 | 74.23 | 73.53 | 73.84 | 1,273,632 | -0.01(-0.01%) |
May 04, 2017 | 73.99 | 74.49 | 73.55 | 73.85 | 1,206,742 | +0.27(+0.37%) |
May 03, 2017 | 72.82 | 73.67 | 72.74 | 73.58 | 1,260,628 | +0.48(+0.66%) |
May 02, 2017 | 73.70 | 73.76 | 72.83 | 73.10 | 1,436,566 | -0.42(-0.57%) |
May 01, 2017 | 73.81 | 73.98 | 73.14 | 73.52 | 1,234,713 | +0.11(+0.14%) |
Apr 28, 2017 | 74.65 | 74.82 | 73.38 | 73.41 | 1,490,762 | -1.24(-1.66%) |
Apr 27, 2017 | 74.72 | 74.72 | 74.28 | 74.65 | 1,415,965 | -0.13(-0.17%) |
Apr 26, 2017 | 73.64 | 75.19 | 73.64 | 74.78 | 1,624,049 | +0.90(+1.21%) |
Apr 25, 2017 | 73.34 | 74.86 | 72.93 | 73.89 | 2,528,505 | +0.98(+1.34%) |
Apr 24, 2017 | 73.06 | 73.33 | 71.57 | 72.91 | 1,502,452 | +1.65(+2.31%) |
Apr 21, 2017 | 71.12 | 71.61 | 70.66 | 71.26 | 1,291,830 | -0.07(-0.10%) |
Apr 20, 2017 | 70.40 | 71.47 | 70.03 | 71.33 | 1,389,178 | +1.17(+1.67%) |
Apr 19, 2017 | 70.41 | 70.65 | 69.95 | 70.16 | 710,508 | +0.20(+0.29%) |
Apr 18, 2017 | 69.92 | 70.46 | 69.51 | 69.95 | 934,634 | -0.54(-0.76%) |
Apr 17, 2017 | 69.46 | 70.61 | 69.28 | 70.49 | 922,257 | +1.13(+1.63%) |
Apr 13, 2017 | 69.60 | 70.63 | 69.33 | 69.36 | 862,587 | -0.60(-0.86%) |
Apr 12, 2017 | 70.70 | 70.70 | 69.45 | 69.96 | 1,041,850 | -0.71(-1.00%) |
Apr 11, 2017 | 70.25 | 70.70 | 69.35 | 70.67 | 1,767,402 | +0.91(+1.31%) |
Apr 10, 2017 | 70.66 | 69.59 | 69.76 | 933,604 | -0.46(-0.66%) | |
Apr 07, 2017 | 70.01 | 70.78 | 69.67 | 70.22 | 879,526 | -0.25(-0.36%) |
Apr 06, 2017 | 70.08 | 70.51 | 69.30 | 70.48 | 1,137,644 | +0.53(+0.76%) |
Apr 05, 2017 | 70.97 | 71.57 | 69.89 | 69.95 | 1,701,635 | -0.43(-0.61%) |
Apr 04, 2017 | 70.17 | 70.65 | 69.86 | 70.38 | 854,974 | +0.05(+0.07%) |