Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 73.36 | 73.44 | 72.89 | 72.92 | 1,202,537 | -0.10(-0.14%) |
Jun 29, 2017 | 73.82 | 73.82 | 72.55 | 73.02 | 1,553,129 | -0.81(-1.10%) |
Jun 28, 2017 | 73.29 | 74.17 | 73.06 | 73.83 | 1,773,075 | +0.88(+1.20%) |
Jun 27, 2017 | 72.97 | 73.13 | 72.44 | 72.95 | 1,489,395 | +0.03(+0.03%) |
Jun 26, 2017 | 73.43 | 73.62 | 72.93 | 72.93 | 1,375,568 | -0.13(-0.17%) |
Jun 23, 2017 | 72.62 | 73.23 | 72.43 | 73.06 | 2,096,428 | +0.46(+0.64%) |
Jun 22, 2017 | 72.39 | 72.88 | 72.18 | 72.59 | 1,994,943 | +0.15(+0.21%) |
Jun 21, 2017 | 73.06 | 73.36 | 72.29 | 72.44 | 1,629,830 | -0.75(-1.03%) |
Jun 20, 2017 | 73.03 | 73.66 | 72.97 | 73.19 | 1,890,212 | +0.07(+0.09%) |
Jun 19, 2017 | 73.53 | 73.53 | 72.56 | 73.12 | 3,637,808 | -0.23(-0.31%) |
Jun 16, 2017 | 74.04 | 74.19 | 72.62 | 73.35 | 3,728,795 | -0.67(-0.90%) |
Jun 15, 2017 | 74.15 | 74.31 | 73.68 | 74.02 | 2,471,974 | -0.41(-0.54%) |
Jun 14, 2017 | 75.45 | 75.82 | 74.09 | 74.42 | 2,446,172 | -0.73(-0.97%) |
Jun 13, 2017 | 74.70 | 75.36 | 74.32 | 75.15 | 3,237,869 | +0.61(+0.82%) |
Jun 12, 2017 | 73.65 | 74.77 | 73.37 | 74.54 | 4,288,722 | +0.73(+0.98%) |
Jun 09, 2017 | 73.31 | 73.83 | 72.76 | 73.82 | 4,639,335 | +0.20(+0.28%) |
Jun 08, 2017 | 75.97 | 72.66 | 73.61 | 10,169,230 | -2.21(-2.92%) | |
Jun 07, 2017 | 81.07 | 82.35 | 74.59 | 75.83 | 11,190,919 | -5.27(-6.50%) |
Jun 06, 2017 | 81.20 | 81.55 | 80.93 | 81.10 | 1,207,313 | -0.19(-0.24%) |
Jun 05, 2017 | 81.40 | 81.55 | 80.76 | 81.29 | 2,151,148 | -0.52(-0.63%) |
Jun 02, 2017 | 81.82 | 82.24 | 81.43 | 81.81 | 1,188,741 | +0.23(+0.28%) |
Jun 01, 2017 | 80.24 | 81.58 | 80.24 | 81.58 | 2,115,422 | +1.52(+1.90%) |
May 31, 2017 | 80.66 | 81.32 | 79.85 | 80.06 | 3,505,744 | -0.41(-0.51%) |
May 30, 2017 | 80.58 | 80.91 | 80.05 | 80.47 | 1,905,097 | -0.42(-0.52%) |
May 26, 2017 | 79.46 | 81.12 | 79.23 | 80.89 | 2,053,093 | +1.29(+1.62%) |
May 25, 2017 | 79.85 | 80.05 | 79.42 | 79.60 | 1,835,509 | +0.19(+0.23%) |
May 24, 2017 | 79.63 | 79.81 | 79.05 | 79.42 | 1,637,387 | -0.34(-0.43%) |
May 23, 2017 | 80.15 | 80.32 | 79.31 | 79.76 | 2,737,957 | -0.27(-0.34%) |
May 22, 2017 | 79.56 | 80.31 | 79.29 | 80.03 | 2,619,094 | +0.87(+1.10%) |
May 19, 2017 | 78.10 | 79.23 | 77.82 | 79.16 | 2,341,322 | +1.35(+1.74%) |
May 18, 2017 | 78.08 | 78.09 | 77.62 | 77.80 | 1,969,480 | -0.43(-0.55%) |
May 17, 2017 | 79.10 | 79.47 | 78.05 | 78.23 | 1,716,147 | -0.87(-1.11%) |
May 16, 2017 | 79.09 | 79.55 | 79.01 | 79.10 | 1,151,169 | -0.01(-0.01%) |
May 15, 2017 | 78.63 | 79.28 | 78.63 | 79.11 | 1,142,026 | +0.29(+0.36%) |
May 12, 2017 | 78.59 | 79.04 | 78.23 | 78.83 | 1,554,722 | +0.21(+0.27%) |
May 11, 2017 | 77.85 | 78.63 | 77.78 | 78.62 | 1,327,622 | +0.56(+0.72%) |
May 10, 2017 | 77.93 | 78.10 | 77.57 | 78.05 | 1,109,812 | +0.02(+0.02%) |
May 09, 2017 | 78.78 | 78.95 | 77.86 | 78.04 | 1,515,467 | -0.95(-1.20%) |
May 08, 2017 | 78.57 | 79.05 | 78.29 | 78.99 | 2,838,404 | +0.68(+0.87%) |
May 05, 2017 | 77.62 | 78.39 | 77.50 | 78.31 | 2,358,280 | +1.17(+1.52%) |
May 04, 2017 | 76.30 | 78.50 | 76.01 | 77.14 | 4,260,129 | +0.71(+0.92%) |
May 03, 2017 | 77.38 | 78.24 | 75.07 | 76.43 | 9,764,642 | -3.76(-4.69%) |
May 02, 2017 | 80.07 | 80.48 | 79.45 | 80.19 | 2,333,680 | +0.08(+0.10%) |
May 01, 2017 | 80.68 | 81.11 | 80.08 | 80.11 | 1,101,218 | -0.53(-0.66%) |
Apr 28, 2017 | 80.53 | 80.77 | 80.03 | 80.64 | 1,139,831 | +0.09(+0.11%) |
Apr 27, 2017 | 80.90 | 81.27 | 80.36 | 80.54 | 1,569,197 | -0.04(-0.05%) |
Apr 26, 2017 | 81.09 | 81.38 | 80.55 | 80.58 | 1,155,932 | -0.58(-0.71%) |
Apr 25, 2017 | 81.01 | 81.54 | 80.99 | 81.16 | 1,445,897 | +0.40(+0.50%) |
Apr 24, 2017 | 80.41 | 81.07 | 80.30 | 80.76 | 1,409,239 | +0.99(+1.24%) |
Apr 21, 2017 | 79.87 | 80.05 | 79.53 | 79.77 | 2,149,521 | -0.16(-0.20%) |
Apr 20, 2017 | 80.29 | 80.38 | 79.55 | 79.93 | 1,911,375 | -0.93(-1.15%) |
Apr 19, 2017 | 81.00 | 81.25 | 80.53 | 80.86 | 1,752,750 | -0.13(-0.17%) |
Apr 18, 2017 | 79.87 | 81.23 | 79.65 | 81.00 | 1,398,644 | +1.00(+1.25%) |
Apr 17, 2017 | 79.70 | 80.04 | 79.44 | 80.00 | 803,947 | +0.48(+0.60%) |
Apr 13, 2017 | 80.31 | 80.40 | 79.52 | 79.52 | 1,017,862 | -0.84(-1.05%) |
Apr 12, 2017 | 80.33 | 80.49 | 80.03 | 80.36 | 993,179 | -0.02(-0.02%) |
Apr 11, 2017 | 80.53 | 80.53 | 79.64 | 80.37 | 1,298,883 | -0.26(-0.32%) |
Apr 10, 2017 | 80.11 | 80.81 | 79.94 | 80.64 | 983,908 | +0.44(+0.55%) |
Apr 07, 2017 | 80.61 | 80.92 | 80.04 | 80.20 | 1,184,041 | -0.53(-0.66%) |
Apr 06, 2017 | 80.41 | 81.57 | 80.39 | 80.73 | 1,723,798 | +0.45(+0.57%) |
Apr 05, 2017 | 80.27 | 80.93 | 79.98 | 80.27 | 1,720,178 | -0.11(-0.14%) |
Apr 04, 2017 | 80.12 | 80.52 | 79.55 | 80.38 | 1,829,550 | +0.11(+0.14%) |