Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 78.39 | 78.54 | 77.91 | 78.24 | 7,329,722 | +0.16(+0.20%) |
Jun 29, 2017 | 78.28 | 78.86 | 78.03 | 78.09 | 5,718,500 | -0.12(-0.15%) |
Jun 28, 2017 | 78.32 | 78.67 | 78.03 | 78.21 | 5,550,059 | +0.16(+0.20%) |
Jun 27, 2017 | 78.54 | 78.66 | 78.02 | 78.05 | 5,560,710 | -0.05(-0.07%) |
Jun 26, 2017 | 78.77 | 78.89 | 78.02 | 78.10 | 4,803,528 | -0.65(-0.82%) |
Jun 23, 2017 | 78.18 | 79.06 | 78.18 | 78.75 | 7,698,199 | +0.41(+0.53%) |
Jun 22, 2017 | 78.36 | 78.85 | 78.03 | 78.33 | 5,596,824 | -0.03(-0.04%) |
Jun 21, 2017 | 79.41 | 80.17 | 77.94 | 78.36 | 9,318,944 | -1.49(-1.87%) |
Jun 20, 2017 | 79.68 | 79.95 | 79.03 | 79.86 | 6,895,378 | -0.73(-0.91%) |
Jun 19, 2017 | 81.23 | 81.28 | 80.35 | 80.59 | 6,104,118 | -0.67(-0.82%) |
Jun 16, 2017 | 80.20 | 81.27 | 79.65 | 81.26 | 15,512,780 | +1.52(+1.90%) |
Jun 15, 2017 | 79.87 | 80.09 | 79.40 | 79.74 | 7,255,643 | -0.20(-0.25%) |
Jun 14, 2017 | 80.93 | 80.99 | 79.30 | 79.95 | 8,266,454 | -1.15(-1.42%) |
Jun 13, 2017 | 81.25 | 81.36 | 80.37 | 81.09 | 8,133,192 | +0.07(+0.08%) |
Jun 12, 2017 | 79.80 | 81.32 | 80.46 | 81.03 | 11,587,624 | +1.23(+1.54%) |
Jun 09, 2017 | 78.00 | 79.86 | 78.00 | 79.80 | 8,794,577 | +1.80(+2.31%) |
Jun 08, 2017 | 78.55 | 77.58 | 78.00 | 8,658,622 | +0.17(+0.22%) | |
Jun 07, 2017 | 77.97 | 78.32 | 76.91 | 77.82 | 9,596,197 | -0.30(-0.38%) |
Jun 06, 2017 | 77.33 | 78.33 | 77.07 | 78.12 | 6,245,502 | +0.73(+0.95%) |
Jun 05, 2017 | 77.10 | 77.68 | 76.97 | 77.39 | 6,031,020 | +0.06(+0.08%) |
Jun 02, 2017 | 77.86 | 77.95 | 77.07 | 77.33 | 7,819,167 | -0.87(-1.11%) |
Jun 01, 2017 | 77.76 | 78.21 | 77.57 | 78.20 | 6,359,610 | +0.59(+0.76%) |
May 31, 2017 | 77.66 | 77.91 | 77.30 | 77.61 | 10,717,767 | -0.43(-0.56%) |
May 30, 2017 | 78.26 | 78.53 | 77.81 | 78.04 | 5,717,602 | -0.50(-0.63%) |
May 26, 2017 | 78.78 | 78.96 | 78.45 | 78.54 | 5,003,626 | -0.29(-0.37%) |
May 25, 2017 | 79.57 | 80.03 | 78.54 | 78.83 | 7,058,106 | -0.83(-1.04%) |
May 24, 2017 | 79.57 | 79.77 | 79.29 | 79.66 | 4,634,760 | -0.04(-0.05%) |
May 23, 2017 | 79.55 | 79.92 | 79.48 | 79.70 | 4,609,757 | +0.11(+0.14%) |
May 22, 2017 | 80.31 | 80.31 | 79.31 | 79.59 | 5,988,522 | -0.30(-0.38%) |
May 19, 2017 | 79.14 | 79.89 | 78.87 | 79.89 | 11,178,610 | +1.01(+1.28%) |
May 18, 2017 | 78.41 | 79.26 | 77.88 | 78.87 | 7,491,034 | +0.35(+0.45%) |
May 17, 2017 | 79.62 | 79.70 | 78.46 | 78.52 | 8,512,507 | -1.10(-1.38%) |
May 16, 2017 | 79.86 | 79.93 | 79.39 | 79.62 | 6,730,593 | +0.30(+0.37%) |
May 15, 2017 | 79.55 | 79.96 | 79.20 | 79.33 | 8,953,714 | +0.66(+0.84%) |
May 12, 2017 | 78.74 | 78.91 | 78.31 | 78.67 | 6,045,437 | -0.19(-0.24%) |
May 11, 2017 | 79.50 | 79.50 | 78.42 | 78.85 | 6,238,255 | -0.22(-0.27%) |
May 10, 2017 | 78.56 | 79.31 | 78.35 | 79.07 | 7,519,882 | +1.05(+1.35%) |
May 09, 2017 | 79.07 | 79.25 | 77.82 | 78.01 | 6,765,479 | -1.19(-1.50%) |
May 08, 2017 | 78.64 | 79.23 | 78.56 | 79.20 | 6,970,405 | +0.66(+0.84%) |
May 05, 2017 | 77.89 | 78.61 | 77.73 | 78.54 | 6,815,748 | +0.73(+0.93%) |
May 04, 2017 | 78.87 | 78.94 | 77.31 | 77.81 | 10,829,474 | -1.42(-1.79%) |
May 03, 2017 | 78.22 | 79.63 | 78.05 | 79.23 | 7,627,173 | +1.01(+1.29%) |
May 02, 2017 | 78.78 | 79.09 | 78.02 | 78.22 | 6,885,660 | -0.42(-0.53%) |
May 01, 2017 | 78.89 | 79.24 | 78.52 | 78.64 | 6,674,875 | -0.58(-0.73%) |
Apr 28, 2017 | 79.47 | 79.88 | 78.69 | 79.21 | 9,224,629 | +0.91(+1.17%) |
Apr 27, 2017 | 78.67 | 78.68 | 77.71 | 78.30 | 7,787,443 | -0.45(-0.57%) |
Apr 26, 2017 | 78.99 | 79.79 | 78.67 | 78.75 | 9,006,589 | -0.48(-0.61%) |
Apr 25, 2017 | 78.92 | 79.42 | 78.83 | 79.24 | 6,221,479 | +0.59(+0.76%) |
Apr 24, 2017 | 78.54 | 79.00 | 78.23 | 78.64 | 6,112,057 | +0.77(+0.99%) |
Apr 21, 2017 | 77.80 | 78.27 | 77.43 | 77.87 | 7,317,572 | +0.01(+0.01%) |
Apr 20, 2017 | 77.51 | 78.46 | 77.48 | 77.86 | 6,718,675 | +0.48(+0.62%) |
Apr 19, 2017 | 78.61 | 78.80 | 77.08 | 77.38 | 8,981,456 | -1.08(-1.37%) |
Apr 18, 2017 | 78.55 | 79.20 | 78.19 | 78.46 | 5,728,098 | -0.36(-0.46%) |
Apr 17, 2017 | 78.82 | 79.05 | 78.44 | 78.82 | 7,110,406 | +0.05(+0.07%) |
Apr 13, 2017 | 80.65 | 80.73 | 78.64 | 78.77 | 9,287,100 | -2.13(-2.63%) |
Apr 12, 2017 | 81.19 | 81.19 | 80.51 | 80.90 | 6,806,521 | +0.00(+0.00%) |
Apr 11, 2017 | 81.32 | 81.32 | 80.22 | 80.90 | 5,329,215 | -0.34(-0.42%) |
Apr 10, 2017 | 81.01 | 81.81 | 80.90 | 81.24 | 6,481,760 | +0.42(+0.52%) |
Apr 07, 2017 | 81.20 | 81.35 | 80.67 | 80.82 | 6,585,920 | -0.32(-0.39%) |
Apr 06, 2017 | 81.01 | 81.40 | 80.74 | 81.14 | 5,299,615 | +0.48(+0.60%) |
Apr 05, 2017 | 81.40 | 82.16 | 80.60 | 80.65 | 8,618,770 | -0.01(-0.02%) |
Apr 04, 2017 | 80.09 | 80.71 | 79.44 | 80.67 | 6,313,441 | +0.64(+0.80%) |