Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 77.65 | 77.66 | 76.44 | 76.75 | 3,745,739 | -1.03(-1.33%) |
Jun 29, 2017 | 78.85 | 78.92 | 76.86 | 77.78 | 5,003,741 | -1.01(-1.29%) |
Jun 28, 2017 | 77.55 | 79.08 | 76.54 | 78.79 | 7,036,619 | +1.96(+2.55%) |
Jun 27, 2017 | 79.40 | 79.76 | 76.77 | 76.83 | 5,630,012 | -2.81(-3.53%) |
Jun 26, 2017 | 80.28 | 80.43 | 78.73 | 79.65 | 4,385,467 | -0.21(-0.26%) |
Jun 23, 2017 | 78.42 | 80.03 | 77.67 | 79.86 | 7,173,404 | +1.10(+1.40%) |
Jun 22, 2017 | 78.71 | 79.80 | 77.79 | 78.75 | 9,717,394 | +0.69(+0.88%) |
Jun 21, 2017 | 75.44 | 78.11 | 75.06 | 78.07 | 9,023,027 | +3.51(+4.71%) |
Jun 20, 2017 | 73.91 | 76.15 | 73.67 | 74.56 | 7,441,034 | +0.82(+1.11%) |
Jun 19, 2017 | 71.89 | 74.13 | 71.86 | 73.74 | 4,514,606 | +2.55(+3.58%) |
Jun 16, 2017 | 70.89 | 71.27 | 70.31 | 71.20 | 2,652,619 | +0.16(+0.22%) |
Jun 15, 2017 | 71.49 | 71.91 | 70.38 | 71.04 | 5,331,746 | -0.98(-1.36%) |
Jun 14, 2017 | 71.58 | 72.56 | 71.34 | 72.02 | 4,715,000 | +0.47(+0.65%) |
Jun 13, 2017 | 70.98 | 71.56 | 70.58 | 71.55 | 2,918,698 | +0.80(+1.14%) |
Jun 12, 2017 | 70.69 | 71.04 | 69.38 | 70.75 | 3,880,066 | -0.09(-0.13%) |
Jun 09, 2017 | 71.09 | 72.23 | 70.20 | 70.84 | 4,966,695 | -0.27(-0.38%) |
Jun 08, 2017 | 70.39 | 71.23 | 70.23 | 71.11 | 2,427,243 | +0.78(+1.12%) |
Jun 07, 2017 | 70.34 | 70.72 | 69.83 | 70.32 | 2,548,410 | +0.17(+0.24%) |
Jun 06, 2017 | 70.09 | 70.93 | 69.75 | 70.15 | 3,005,081 | +0.00(+0.00%) |
Jun 05, 2017 | 71.15 | 71.24 | 69.55 | 70.15 | 4,272,592 | -0.44(-0.62%) |
Jun 02, 2017 | 69.34 | 70.79 | 69.12 | 70.59 | 4,443,496 | +1.51(+2.18%) |
Jun 01, 2017 | 67.47 | 69.34 | 67.43 | 69.08 | 5,050,305 | +1.86(+2.76%) |
May 31, 2017 | 67.33 | 67.49 | 66.18 | 67.22 | 4,971,216 | +0.25(+0.37%) |
May 30, 2017 | 68.10 | 68.32 | 66.76 | 66.98 | 4,660,384 | -1.25(-1.83%) |
May 26, 2017 | 69.03 | 69.33 | 68.06 | 68.23 | 3,640,526 | -1.03(-1.49%) |
May 25, 2017 | 70.05 | 70.05 | 69.07 | 69.26 | 7,217,142 | -0.34(-0.48%) |
May 24, 2017 | 69.12 | 69.98 | 68.50 | 69.60 | 5,903,368 | +0.45(+0.65%) |
May 23, 2017 | 69.25 | 69.41 | 68.58 | 69.15 | 2,605,683 | +0.04(+0.06%) |
May 22, 2017 | 68.91 | 69.53 | 68.28 | 69.11 | 3,111,770 | +0.47(+0.68%) |
May 19, 2017 | 69.74 | 70.27 | 68.45 | 68.64 | 4,204,689 | -0.85(-1.23%) |
May 18, 2017 | 68.07 | 69.77 | 67.94 | 69.50 | 3,631,904 | +1.42(+2.09%) |
May 17, 2017 | 69.29 | 69.42 | 67.96 | 68.08 | 4,726,590 | -2.09(-2.99%) |
May 16, 2017 | 69.83 | 70.27 | 69.49 | 70.17 | 2,282,172 | +0.45(+0.64%) |
May 15, 2017 | 69.84 | 70.16 | 69.51 | 69.73 | 2,379,790 | +0.20(+0.29%) |
May 12, 2017 | 68.54 | 69.76 | 68.28 | 69.53 | 2,899,892 | +0.93(+1.36%) |
May 11, 2017 | 68.53 | 68.92 | 67.69 | 68.59 | 3,641,264 | -0.10(-0.14%) |
May 10, 2017 | 68.68 | 68.96 | 67.92 | 68.69 | 2,766,874 | -0.16(-0.23%) |
May 09, 2017 | 67.96 | 68.96 | 67.81 | 68.85 | 6,228,345 | +1.09(+1.61%) |
May 08, 2017 | 69.30 | 69.45 | 67.52 | 67.76 | 5,032,190 | -1.89(-2.71%) |
May 05, 2017 | 70.14 | 70.14 | 68.90 | 69.65 | 2,603,668 | -0.57(-0.81%) |
May 04, 2017 | 70.23 | 70.51 | 69.51 | 70.21 | 2,484,615 | +0.24(+0.34%) |
May 03, 2017 | 70.18 | 70.45 | 69.57 | 69.97 | 2,383,116 | -0.42(-0.59%) |
May 02, 2017 | 71.78 | 71.85 | 69.85 | 70.39 | 3,223,307 | -1.22(-1.71%) |
May 01, 2017 | 71.14 | 71.68 | 70.96 | 71.61 | 2,154,686 | +0.69(+0.97%) |
Apr 28, 2017 | 70.76 | 71.22 | 70.32 | 70.93 | 2,945,902 | +0.25(+0.35%) |
Apr 27, 2017 | 70.36 | 71.13 | 70.01 | 70.68 | 3,039,758 | +0.64(+0.91%) |
Apr 26, 2017 | 70.25 | 70.47 | 69.78 | 70.04 | 5,082,839 | -0.03(-0.04%) |
Apr 25, 2017 | 69.25 | 70.53 | 69.08 | 70.07 | 6,620,175 | +1.41(+2.05%) |
Apr 24, 2017 | 68.21 | 68.86 | 67.90 | 68.66 | 2,963,172 | +1.17(+1.74%) |
Apr 21, 2017 | 68.07 | 68.26 | 67.20 | 67.49 | 3,763,519 | -0.62(-0.90%) |
Apr 20, 2017 | 67.84 | 68.32 | 67.45 | 68.11 | 4,135,476 | +0.51(+0.75%) |
Apr 19, 2017 | 67.57 | 68.42 | 67.23 | 67.60 | 3,441,092 | +0.24(+0.35%) |
Apr 18, 2017 | 68.14 | 68.19 | 66.98 | 67.36 | 2,913,011 | -0.95(-1.40%) |
Apr 17, 2017 | 68.01 | 68.51 | 67.53 | 68.32 | 2,668,292 | +0.34(+0.50%) |
Apr 13, 2017 | 66.87 | 68.40 | 66.81 | 67.98 | 3,079,866 | +1.02(+1.53%) |
Apr 12, 2017 | 66.87 | 67.44 | 66.64 | 66.96 | 3,033,819 | +0.32(+0.48%) |
Apr 11, 2017 | 66.68 | 67.12 | 65.80 | 66.64 | 4,067,874 | -0.19(-0.28%) |
Apr 10, 2017 | 66.98 | 67.77 | 66.74 | 66.83 | 2,639,961 | -0.01(-0.01%) |
Apr 07, 2017 | 66.18 | 66.96 | 65.92 | 66.84 | 3,616,974 | +0.48(+0.72%) |
Apr 06, 2017 | 66.60 | 66.72 | 65.53 | 66.36 | 4,848,073 | -0.09(-0.13%) |
Apr 05, 2017 | 68.10 | 68.52 | 66.09 | 66.45 | 7,958,988 | -1.40(-2.06%) |
Apr 04, 2017 | 67.72 | 68.45 | 67.55 | 67.85 | 2,122,777 | +0.03(+0.04%) |