Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 76.38 | 76.44 | 76.07 | 76.37 | 9,655 | +0.37(+0.49%) |
Jun 29, 2017 | 76.30 | 76.40 | 75.60 | 76.00 | 12,807 | +0.74(+0.98%) |
Jun 28, 2017 | 75.15 | 75.79 | 75.15 | 75.26 | 15,740 | -0.08(-0.11%) |
Jun 27, 2017 | 75.44 | 75.73 | 75.15 | 75.34 | 6,503 | -0.69(-0.91%) |
Jun 26, 2017 | 76.12 | 76.23 | 75.81 | 76.03 | 45,249 | +1.44(+1.93%) |
Jun 23, 2017 | 74.42 | 74.77 | 74.33 | 74.59 | 25,679 | -0.96(-1.27%) |
Jun 22, 2017 | 75.00 | 75.58 | 74.86 | 75.55 | 11,189 | -0.11(-0.14%) |
Jun 21, 2017 | 76.41 | 76.41 | 75.61 | 75.66 | 9,044 | -0.65(-0.86%) |
Jun 20, 2017 | 76.07 | 76.36 | 75.87 | 76.31 | 18,102 | +0.41(+0.54%) |
Jun 19, 2017 | 75.55 | 76.03 | 75.37 | 75.90 | 37,020 | +1.01(+1.35%) |
Jun 16, 2017 | 74.81 | 75.00 | 74.41 | 74.89 | 19,400 | +0.08(+0.11%) |
Jun 15, 2017 | 74.92 | 75.12 | 74.64 | 74.81 | 32,898 | +0.59(+0.79%) |
Jun 14, 2017 | 72.07 | 74.44 | 71.91 | 74.22 | 17,929 | +0.73(+0.99%) |
Jun 13, 2017 | 74.17 | 74.20 | 73.24 | 73.49 | 16,281 | +0.02(+0.02%) |
Jun 12, 2017 | 73.71 | 73.80 | 73.17 | 73.47 | 8,453 | +0.05(+0.07%) |
Jun 09, 2017 | 73.48 | 73.74 | 72.94 | 73.42 | 75,406 | +1.27(+1.76%) |
Jun 08, 2017 | 71.66 | 72.90 | 71.65 | 72.15 | 34,805 | +0.90(+1.26%) |
Jun 07, 2017 | 70.71 | 71.61 | 70.45 | 71.25 | 17,842 | +0.82(+1.16%) |
Jun 06, 2017 | 70.45 | 70.82 | 70.25 | 70.43 | 22,530 | -1.57(-2.18%) |
Jun 05, 2017 | 71.71 | 72.03 | 71.71 | 72.00 | 11,764 | -0.21(-0.29%) |
Jun 02, 2017 | 72.58 | 72.61 | 72.12 | 72.21 | 21,280 | -1.15(-1.57%) |
Jun 01, 2017 | 74.04 | 74.04 | 73.29 | 73.36 | 31,610 | +0.08(+0.11%) |
May 31, 2017 | 73.79 | 73.80 | 72.72 | 73.28 | 13,707 | -0.61(-0.83%) |
May 30, 2017 | 73.85 | 74.14 | 73.60 | 73.89 | 13,452 | +0.45(+0.61%) |
May 26, 2017 | 73.53 | 73.55 | 73.01 | 73.44 | 13,442 | -1.28(-1.71%) |
May 25, 2017 | 74.67 | 75.08 | 74.59 | 74.72 | 13,210 | +0.23(+0.31%) |
May 24, 2017 | 75.19 | 75.50 | 74.46 | 74.49 | 10,291 | -0.74(-0.99%) |
May 23, 2017 | 73.90 | 75.32 | 73.90 | 75.23 | 6,920 | +0.96(+1.30%) |
May 22, 2017 | 74.47 | 74.66 | 73.68 | 74.27 | 32,869 | -0.53(-0.71%) |
May 19, 2017 | 74.84 | 75.28 | 74.72 | 74.80 | 11,487 | -0.75(-0.99%) |
May 18, 2017 | 74.39 | 75.88 | 74.39 | 75.55 | 20,282 | +1.20(+1.61%) |
May 17, 2017 | 74.82 | 75.13 | 74.11 | 74.35 | 45,542 | -2.83(-3.67%) |
May 16, 2017 | 77.41 | 77.45 | 76.84 | 77.18 | 9,337 | -0.67(-0.86%) |
May 15, 2017 | 77.27 | 78.00 | 77.25 | 77.85 | 27,914 | -0.42(-0.54%) |
May 12, 2017 | 77.94 | 78.44 | 77.79 | 78.27 | 19,065 | -0.51(-0.65%) |
May 11, 2017 | 79.00 | 79.23 | 78.17 | 78.78 | 17,800 | -0.50(-0.63%) |
May 10, 2017 | 78.74 | 79.56 | 78.71 | 79.28 | 15,008 | +0.05(+0.06%) |
May 09, 2017 | 79.10 | 79.98 | 79.10 | 79.23 | 37,449 | +0.88(+1.12%) |
May 08, 2017 | 78.03 | 78.47 | 77.92 | 78.35 | 20,840 | +0.28(+0.36%) |
May 05, 2017 | 78.14 | 78.49 | 77.87 | 78.07 | 64,143 | -0.19(-0.24%) |
May 04, 2017 | 78.26 | 78.54 | 77.77 | 78.26 | 80,389 | +1.52(+1.98%) |
May 03, 2017 | 75.23 | 76.92 | 75.17 | 76.74 | 28,960 | +2.03(+2.72%) |
May 02, 2017 | 75.12 | 75.20 | 74.61 | 74.71 | 25,724 | -0.03(-0.04%) |
May 01, 2017 | 73.93 | 75.04 | 73.37 | 74.74 | 90,039 | +1.38(+1.88%) |
Apr 28, 2017 | 73.85 | 73.92 | 73.36 | 73.36 | 118,009 | -0.47(-0.64%) |
Apr 27, 2017 | 73.76 | 74.27 | 73.63 | 73.83 | 17,757 | +0.58(+0.79%) |
Apr 26, 2017 | 74.04 | 74.32 | 73.15 | 73.25 | 30,828 | -0.79(-1.07%) |
Apr 25, 2017 | 73.79 | 74.17 | 73.35 | 74.04 | 51,066 | +1.54(+2.12%) |
Apr 24, 2017 | 73.27 | 73.52 | 72.46 | 72.50 | 62,163 | +0.90(+1.26%) |
Apr 21, 2017 | 71.83 | 72.14 | 71.30 | 71.60 | 18,731 | -0.44(-0.62%) |
Apr 20, 2017 | 72.27 | 72.44 | 71.59 | 72.04 | 17,840 | -0.27(-0.37%) |
Apr 19, 2017 | 71.68 | 72.71 | 71.67 | 72.31 | 74,893 | +1.31(+1.85%) |
Apr 18, 2017 | 71.51 | 72.15 | 70.73 | 71.00 | 38,493 | -0.70(-0.98%) |
Apr 17, 2017 | 71.22 | 71.92 | 70.75 | 71.70 | 32,246 | +0.43(+0.61%) |
Apr 13, 2017 | 71.35 | 71.79 | 71.17 | 71.27 | 70,008 | -0.65(-0.91%) |
Apr 12, 2017 | 72.62 | 72.90 | 71.70 | 71.92 | 25,151 | -1.06(-1.45%) |
Apr 11, 2017 | 73.98 | 73.98 | 72.67 | 72.98 | 83,675 | -2.14(-2.84%) |
Apr 10, 2017 | 75.72 | 75.76 | 74.88 | 75.12 | 75,491 | -0.05(-0.07%) |
Apr 07, 2017 | 74.04 | 75.45 | 73.66 | 75.17 | 43,188 | -0.32(-0.42%) |
Apr 06, 2017 | 75.68 | 75.68 | 75.23 | 75.49 | 7,661 | +0.50(+0.67%) |
Apr 05, 2017 | 76.24 | 76.46 | 74.97 | 74.99 | 20,592 | -0.01(-0.01%) |
Apr 04, 2017 | 75.01 | 75.22 | 74.80 | 75.00 | 11,575 | -0.39(-0.52%) |