Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 73.37 | 73.51 | 72.51 | 72.78 | 6,461,339 | -0.35(-0.48%) |
Jun 29, 2017 | 73.48 | 73.59 | 72.79 | 73.13 | 2,676,356 | -0.35(-0.48%) |
Jun 28, 2017 | 73.80 | 74.21 | 73.31 | 73.49 | 3,432,373 | +0.05(+0.07%) |
Jun 27, 2017 | 74.44 | 74.57 | 73.43 | 73.43 | 2,675,301 | -1.10(-1.47%) |
Jun 26, 2017 | 74.36 | 74.68 | 73.98 | 74.53 | 3,339,011 | +0.34(+0.46%) |
Jun 23, 2017 | 74.39 | 74.58 | 74.03 | 74.19 | 4,441,859 | -0.37(-0.50%) |
Jun 22, 2017 | 73.26 | 74.96 | 73.26 | 74.56 | 5,531,418 | +1.48(+2.02%) |
Jun 21, 2017 | 73.53 | 73.77 | 72.85 | 73.08 | 4,275,827 | -0.10(-0.13%) |
Jun 20, 2017 | 72.71 | 74.00 | 72.71 | 73.18 | 4,177,988 | +0.36(+0.50%) |
Jun 19, 2017 | 72.53 | 73.19 | 72.40 | 72.81 | 2,870,039 | +0.41(+0.56%) |
Jun 16, 2017 | 72.73 | 73.01 | 72.21 | 72.41 | 5,544,544 | -0.15(-0.21%) |
Jun 15, 2017 | 71.97 | 72.65 | 71.60 | 72.56 | 3,940,612 | +0.40(+0.55%) |
Jun 14, 2017 | 71.54 | 72.17 | 71.43 | 72.16 | 4,552,142 | +0.31(+0.43%) |
Jun 13, 2017 | 71.82 | 71.89 | 70.96 | 71.85 | 5,080,598 | +0.31(+0.43%) |
Jun 12, 2017 | 71.59 | 71.89 | 71.29 | 71.54 | 3,214,624 | -0.12(-0.17%) |
Jun 09, 2017 | 70.83 | 71.79 | 70.48 | 71.67 | 5,201,045 | +0.83(+1.17%) |
Jun 08, 2017 | 71.15 | 70.16 | 70.83 | 5,213,516 | +0.63(+0.89%) | |
Jun 07, 2017 | 70.00 | 70.34 | 69.94 | 70.21 | 3,279,243 | +0.27(+0.38%) |
Jun 06, 2017 | 70.22 | 70.27 | 69.64 | 69.94 | 3,039,579 | -0.23(-0.33%) |
Jun 05, 2017 | 70.75 | 70.81 | 69.84 | 70.17 | 3,182,977 | -0.69(-0.97%) |
Jun 02, 2017 | 71.16 | 71.68 | 70.66 | 70.86 | 4,529,704 | +0.12(+0.18%) |
Jun 01, 2017 | 70.39 | 70.95 | 70.20 | 70.74 | 3,497,714 | +0.37(+0.53%) |
May 31, 2017 | 69.40 | 70.67 | 69.40 | 70.37 | 5,839,365 | +1.08(+1.56%) |
May 30, 2017 | 68.93 | 69.57 | 68.75 | 69.29 | 3,669,422 | +0.27(+0.38%) |
May 26, 2017 | 69.08 | 69.29 | 68.73 | 69.02 | 2,531,724 | -0.26(-0.37%) |
May 25, 2017 | 69.25 | 69.38 | 68.76 | 69.28 | 1,964,535 | +0.34(+0.49%) |
May 24, 2017 | 68.97 | 69.22 | 68.80 | 68.94 | 2,549,281 | -0.03(-0.04%) |
May 23, 2017 | 68.26 | 69.30 | 68.11 | 68.97 | 6,654,564 | +0.89(+1.31%) |
May 22, 2017 | 68.89 | 68.99 | 67.96 | 68.08 | 7,843,866 | -0.73(-1.05%) |
May 19, 2017 | 69.42 | 69.60 | 68.74 | 68.80 | 5,757,907 | -0.44(-0.64%) |
May 18, 2017 | 69.48 | 69.81 | 69.01 | 69.24 | 3,311,204 | +0.14(+0.20%) |
May 17, 2017 | 69.85 | 69.89 | 68.91 | 69.10 | 5,072,803 | -0.75(-1.08%) |
May 16, 2017 | 70.95 | 71.01 | 69.33 | 69.85 | 8,107,986 | -1.16(-1.63%) |
May 15, 2017 | 70.91 | 71.18 | 70.24 | 71.01 | 2,893,899 | +0.10(+0.14%) |
May 12, 2017 | 71.04 | 71.29 | 70.52 | 70.91 | 3,319,130 | -0.03(-0.04%) |
May 11, 2017 | 71.38 | 71.63 | 70.67 | 70.94 | 4,433,303 | -0.27(-0.38%) |
May 10, 2017 | 71.03 | 71.27 | 70.46 | 71.21 | 4,573,560 | +0.23(+0.32%) |
May 09, 2017 | 71.01 | 71.12 | 70.60 | 70.99 | 4,538,926 | +0.11(+0.15%) |
May 08, 2017 | 72.37 | 72.37 | 70.61 | 70.88 | 5,363,838 | -1.62(-2.23%) |
May 05, 2017 | 72.98 | 73.03 | 72.11 | 72.50 | 3,568,637 | -0.47(-0.64%) |
May 04, 2017 | 71.48 | 73.01 | 71.43 | 72.96 | 4,060,163 | +1.57(+2.20%) |
May 03, 2017 | 71.40 | 71.66 | 71.38 | 71.39 | 3,839,059 | -0.40(-0.55%) |
May 02, 2017 | 72.03 | 72.03 | 71.61 | 71.79 | 4,127,309 | -0.11(-0.15%) |
May 01, 2017 | 72.13 | 72.24 | 71.83 | 71.89 | 2,728,324 | -0.21(-0.29%) |
Apr 28, 2017 | 71.50 | 72.27 | 71.35 | 72.10 | 3,598,441 | +0.64(+0.90%) |
Apr 27, 2017 | 71.14 | 71.70 | 70.90 | 71.46 | 3,663,820 | +0.33(+0.46%) |
Apr 26, 2017 | 71.47 | 71.79 | 71.11 | 71.14 | 5,032,440 | -0.21(-0.30%) |
Apr 25, 2017 | 72.67 | 72.67 | 70.73 | 71.35 | 10,494,582 | -1.95(-2.66%) |
Apr 24, 2017 | 72.77 | 73.57 | 72.68 | 73.30 | 5,478,267 | +1.34(+1.87%) |
Apr 21, 2017 | 71.89 | 72.26 | 71.76 | 71.95 | 3,646,562 | -0.04(-0.06%) |
Apr 20, 2017 | 71.34 | 72.22 | 70.95 | 72.00 | 3,718,666 | +0.92(+1.30%) |
Apr 19, 2017 | 71.28 | 71.79 | 70.19 | 71.07 | 6,264,711 | -0.27(-0.38%) |
Apr 18, 2017 | 71.97 | 72.14 | 71.07 | 71.35 | 9,344,823 | -1.04(-1.43%) |
Apr 17, 2017 | 71.43 | 72.92 | 71.27 | 72.38 | 14,140,380 | -3.08(-4.08%) |
Apr 13, 2017 | 75.59 | 75.84 | 75.37 | 75.46 | 2,472,598 | -0.33(-0.43%) |
Apr 12, 2017 | 75.34 | 75.86 | 75.27 | 75.78 | 2,896,632 | +0.28(+0.37%) |
Apr 11, 2017 | 75.10 | 75.69 | 74.97 | 75.50 | 3,071,953 | +0.40(+0.54%) |
Apr 10, 2017 | 75.09 | 75.43 | 74.89 | 75.10 | 2,270,392 | +0.13(+0.18%) |
Apr 07, 2017 | 74.98 | 75.27 | 74.61 | 74.97 | 3,196,337 | -0.04(-0.05%) |
Apr 06, 2017 | 75.10 | 75.48 | 74.79 | 75.00 | 3,055,419 | -0.24(-0.32%) |
Apr 05, 2017 | 75.49 | 76.20 | 75.19 | 75.24 | 4,616,559 | -0.40(-0.53%) |
Apr 04, 2017 | 74.27 | 75.91 | 74.06 | 75.64 | 5,263,719 | +1.44(+1.94%) |