Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 79.73 | 80.24 | 79.34 | 79.92 | 1,550,533 | +0.65(+0.82%) |
Jun 29, 2017 | 80.98 | 82.00 | 78.69 | 79.27 | 2,030,299 | -0.67(-0.84%) |
Jun 28, 2017 | 78.97 | 80.07 | 78.93 | 79.94 | 1,969,892 | +1.32(+1.68%) |
Jun 27, 2017 | 76.89 | 78.93 | 76.61 | 78.62 | 2,029,323 | +1.99(+2.60%) |
Jun 26, 2017 | 76.05 | 76.81 | 75.51 | 76.63 | 1,015,033 | +0.82(+1.08%) |
Jun 23, 2017 | 75.90 | 75.81 | 1,120,134 | +0.33(+0.44%) | ||
Jun 22, 2017 | 75.42 | 75.90 | 74.94 | 75.47 | 883,817 | -0.04(-0.05%) |
Jun 21, 2017 | 76.27 | 76.27 | 75.25 | 75.51 | 843,693 | -0.58(-0.76%) |
Jun 20, 2017 | 76.29 | 76.55 | 75.62 | 76.09 | 948,035 | -0.35(-0.46%) |
Jun 19, 2017 | 75.86 | 76.81 | 75.81 | 76.44 | 986,667 | +0.84(+1.11%) |
Jun 16, 2017 | 75.75 | 75.92 | 75.05 | 75.60 | 1,840,404 | -0.09(-0.12%) |
Jun 15, 2017 | 75.23 | 76.18 | 74.81 | 75.70 | 1,088,459 | -0.20(-0.27%) |
Jun 14, 2017 | 74.58 | 76.17 | 73.62 | 75.90 | 1,567,627 | +0.54(+0.72%) |
Jun 13, 2017 | 75.27 | 75.70 | 74.96 | 75.36 | 1,424,638 | +0.33(+0.45%) |
Jun 12, 2017 | 73.78 | 75.33 | 73.69 | 75.03 | 1,588,823 | +1.12(+1.51%) |
Jun 09, 2017 | 72.50 | 74.36 | 72.48 | 73.91 | 1,765,443 | +1.88(+2.61%) |
Jun 08, 2017 | 70.47 | 72.48 | 69.99 | 72.04 | 1,549,041 | +1.84(+2.62%) |
Jun 07, 2017 | 70.01 | 70.86 | 69.71 | 70.20 | 936,951 | +0.52(+0.75%) |
Jun 06, 2017 | 70.16 | 70.16 | 69.45 | 69.67 | 876,434 | -1.15(-1.63%) |
Jun 05, 2017 | 70.44 | 71.03 | 70.18 | 70.83 | 913,736 | +0.65(+0.93%) |
Jun 02, 2017 | 70.16 | 70.62 | 69.25 | 70.18 | 940,032 | -0.54(-0.76%) |
Jun 01, 2017 | 69.97 | 70.92 | 69.10 | 70.72 | 1,049,483 | +1.26(+1.82%) |
May 31, 2017 | 69.64 | 69.90 | 67.85 | 69.45 | 1,345,249 | +0.00(+0.00%) |
May 30, 2017 | 70.20 | 70.21 | 69.27 | 69.45 | 706,803 | -1.02(-1.45%) |
May 26, 2017 | 70.72 | 70.79 | 70.03 | 70.47 | 620,191 | -0.35(-0.50%) |
May 25, 2017 | 69.86 | 71.05 | 69.64 | 70.83 | 1,869,917 | +1.19(+1.71%) |
May 24, 2017 | 69.66 | 69.87 | 69.06 | 69.64 | 993,979 | +0.06(+0.08%) |
May 23, 2017 | 68.88 | 69.80 | 67.96 | 69.58 | 953,200 | +0.87(+1.27%) |
May 22, 2017 | 68.54 | 68.82 | 68.06 | 68.71 | 605,119 | +0.63(+0.93%) |
May 19, 2017 | 67.96 | 68.71 | 67.96 | 68.08 | 859,931 | +0.13(+0.19%) |
May 18, 2017 | 67.56 | 68.58 | 67.28 | 67.95 | 1,254,561 | +0.58(+0.86%) |
May 17, 2017 | 70.46 | 70.50 | 67.15 | 67.37 | 1,980,536 | -4.37(-6.09%) |
May 16, 2017 | 71.53 | 71.78 | 70.25 | 71.74 | 1,217,246 | +0.59(+0.84%) |
May 15, 2017 | 70.38 | 71.16 | 69.84 | 71.14 | 1,861,834 | +1.80(+2.60%) |
May 12, 2017 | 69.92 | 70.12 | 68.89 | 69.34 | 2,011,244 | -0.91(-1.30%) |
May 11, 2017 | 71.18 | 71.74 | 69.86 | 70.25 | 1,333,759 | -1.21(-1.69%) |
May 10, 2017 | 72.54 | 72.54 | 71.03 | 71.46 | 1,151,717 | -1.16(-1.60%) |
May 09, 2017 | 72.52 | 73.17 | 72.13 | 72.62 | 1,247,959 | +0.18(+0.24%) |
May 08, 2017 | 72.52 | 72.95 | 71.76 | 72.44 | 762,992 | +0.02(+0.03%) |
May 05, 2017 | 72.69 | 72.76 | 72.07 | 72.43 | 631,245 | -0.02(-0.03%) |
May 04, 2017 | 74.12 | 74.36 | 72.28 | 72.44 | 1,308,043 | -1.28(-1.74%) |
May 03, 2017 | 71.78 | 73.78 | 71.42 | 73.73 | 1,952,117 | +1.67(+2.32%) |
May 02, 2017 | 72.15 | 72.30 | 71.65 | 72.05 | 1,241,079 | +0.09(+0.13%) |
May 01, 2017 | 71.42 | 71.96 | 70.99 | 71.96 | 1,680,520 | +0.82(+1.15%) |
Apr 28, 2017 | 70.46 | 71.74 | 70.46 | 71.14 | 1,731,649 | +0.22(+0.31%) |
Apr 27, 2017 | 72.05 | 72.16 | 70.57 | 70.92 | 1,349,071 | -0.98(-1.36%) |
Apr 26, 2017 | 72.09 | 72.31 | 71.22 | 71.90 | 2,340,897 | -0.33(-0.46%) |
Apr 25, 2017 | 73.47 | 73.47 | 72.21 | 72.23 | 1,791,546 | -0.17(-0.23%) |
Apr 24, 2017 | 71.64 | 72.86 | 71.44 | 72.40 | 1,814,674 | +2.22(+3.16%) |
Apr 21, 2017 | 71.38 | 71.86 | 69.81 | 70.18 | 2,192,509 | -1.35(-1.89%) |
Apr 20, 2017 | 70.46 | 71.62 | 69.94 | 71.53 | 1,995,672 | +1.48(+2.11%) |
Apr 19, 2017 | 69.48 | 70.77 | 68.83 | 70.05 | 1,421,439 | +0.94(+1.37%) |
Apr 18, 2017 | 68.66 | 69.89 | 68.22 | 69.11 | 1,732,073 | -0.02(-0.03%) |
Apr 17, 2017 | 68.40 | 69.18 | 67.96 | 69.13 | 1,145,923 | +0.96(+1.41%) |
Apr 13, 2017 | 68.53 | 69.37 | 68.09 | 68.16 | 1,372,023 | -0.70(-1.02%) |
Apr 12, 2017 | 69.42 | 69.83 | 68.48 | 68.87 | 1,053,635 | -0.89(-1.27%) |
Apr 11, 2017 | 70.05 | 70.05 | 68.46 | 69.75 | 1,725,898 | -0.46(-0.66%) |
Apr 10, 2017 | 71.05 | 71.49 | 70.09 | 70.22 | 1,309,442 | -0.85(-1.20%) |
Apr 07, 2017 | 70.40 | 71.73 | 69.96 | 71.07 | 1,422,825 | +0.30(+0.42%) |
Apr 06, 2017 | 70.22 | 71.14 | 69.27 | 70.77 | 1,322,562 | +1.24(+1.78%) |
Apr 05, 2017 | 71.44 | 71.86 | 69.48 | 69.53 | 1,565,443 | -1.46(-2.06%) |
Apr 04, 2017 | 71.07 | 71.77 | 70.94 | 70.99 | 1,298,102 | -0.52(-0.72%) |