Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 74.56 | 76.00 | 74.32 | 76.00 | 4,084,188 | +2.32(+3.15%) |
Jun 29, 2017 | 74.16 | 74.72 | 73.44 | 73.68 | 3,906,624 | +0.08(+0.11%) |
Jun 28, 2017 | 72.80 | 73.76 | 72.48 | 73.60 | 3,670,518 | +0.80(+1.10%) |
Jun 27, 2017 | 71.92 | 73.12 | 71.84 | 72.80 | 3,642,113 | +1.36(+1.90%) |
Jun 26, 2017 | 71.04 | 71.68 | 70.12 | 71.44 | 4,657,621 | +0.56(+0.79%) |
Jun 23, 2017 | 70.40 | 71.12 | 70.00 | 70.88 | 3,878,554 | +0.64(+0.91%) |
Jun 22, 2017 | 70.40 | 71.27 | 70.16 | 70.24 | 3,948,919 | +0.56(+0.80%) |
Jun 21, 2017 | 71.76 | 72.72 | 69.20 | 69.68 | 7,644,621 | -1.92(-2.68%) |
Jun 20, 2017 | 71.40 | 71.76 | 70.64 | 71.60 | 6,068,765 | -1.36(-1.86%) |
Jun 19, 2017 | 74.16 | 74.40 | 72.88 | 72.96 | 3,223,658 | -0.96(-1.30%) |
Jun 16, 2017 | 74.08 | 74.16 | 73.60 | 73.92 | 2,675,475 | +0.48(+0.65%) |
Jun 15, 2017 | 73.76 | 73.92 | 73.28 | 73.44 | 3,948,617 | -0.40(-0.54%) |
Jun 14, 2017 | 76.32 | 76.72 | 73.60 | 73.84 | 7,580,694 | -2.96(-3.85%) |
Jun 13, 2017 | 76.08 | 76.96 | 75.28 | 76.80 | 3,234,006 | +0.64(+0.84%) |
Jun 12, 2017 | 76.88 | 77.20 | 76.08 | 76.16 | 3,184,312 | +0.24(+0.32%) |
Jun 09, 2017 | 75.52 | 76.36 | 75.28 | 75.92 | 3,203,089 | +0.48(+0.64%) |
Jun 08, 2017 | 75.20 | 76.24 | 74.96 | 75.44 | 5,104,002 | -0.24(-0.32%) |
Jun 07, 2017 | 78.72 | 79.04 | 75.52 | 75.68 | 7,336,541 | -4.08(-5.12%) |
Jun 06, 2017 | 77.92 | 79.92 | 77.84 | 79.76 | 3,295,850 | +1.36(+1.73%) |
Jun 05, 2017 | 77.76 | 78.52 | 77.44 | 78.40 | 3,516,259 | -0.48(-0.61%) |
Jun 02, 2017 | 78.64 | 79.44 | 77.84 | 78.88 | 3,842,898 | -0.40(-0.50%) |
Jun 01, 2017 | 80.08 | 81.28 | 79.28 | 79.28 | 3,733,415 | -0.40(-0.50%) |
May 31, 2017 | 79.88 | 80.36 | 78.88 | 79.68 | 4,163,268 | -2.24(-2.73%) |
May 30, 2017 | 81.36 | 82.38 | 81.04 | 81.92 | 1,992,607 | -0.32(-0.39%) |
May 26, 2017 | 81.12 | 82.40 | 80.68 | 82.24 | 3,928,062 | +1.92(+2.39%) |
May 25, 2017 | 84.00 | 84.64 | 80.08 | 80.32 | 10,471,842 | -4.48(-5.28%) |
May 24, 2017 | 84.96 | 85.60 | 84.32 | 84.80 | 4,148,153 | -0.32(-0.38%) |
May 23, 2017 | 84.64 | 85.20 | 84.32 | 85.12 | 3,280,971 | +0.80(+0.95%) |
May 22, 2017 | 84.40 | 84.80 | 84.00 | 84.32 | 3,061,724 | +0.48(+0.57%) |
May 19, 2017 | 83.16 | 83.92 | 83.04 | 83.84 | 3,096,030 | +1.76(+2.14%) |
May 18, 2017 | 81.04 | 82.48 | 80.72 | 82.08 | 2,661,340 | +0.56(+0.69%) |
May 17, 2017 | 81.52 | 82.32 | 80.76 | 81.52 | 3,381,497 | +0.64(+0.79%) |
May 16, 2017 | 81.76 | 82.08 | 80.72 | 80.88 | 2,102,511 | -0.48(-0.59%) |
May 15, 2017 | 82.16 | 82.24 | 81.04 | 81.36 | 4,588,814 | +1.76(+2.21%) |
May 12, 2017 | 79.76 | 79.84 | 78.80 | 79.60 | 2,429,453 | +0.08(+0.10%) |
May 11, 2017 | 79.92 | 80.32 | 79.20 | 79.52 | 2,421,272 | +0.64(+0.81%) |
May 10, 2017 | 77.60 | 79.60 | 77.44 | 78.88 | 4,174,699 | +2.32(+3.03%) |
May 09, 2017 | 77.12 | 77.36 | 75.84 | 76.56 | 2,553,383 | -0.80(-1.03%) |
May 08, 2017 | 77.20 | 78.00 | 76.24 | 77.36 | 3,816,801 | +0.08(+0.10%) |
May 05, 2017 | 75.76 | 77.76 | 75.76 | 77.28 | 4,447,757 | +1.60(+2.11%) |
May 04, 2017 | 78.00 | 78.08 | 75.44 | 75.68 | 8,778,637 | -3.76(-4.73%) |
May 03, 2017 | 79.68 | 80.04 | 78.88 | 79.44 | 4,565,702 | +0.08(+0.10%) |
May 02, 2017 | 81.36 | 81.36 | 78.88 | 79.36 | 5,517,516 | -1.84(-2.27%) |
May 01, 2017 | 81.52 | 81.71 | 80.96 | 81.20 | 2,012,553 | -0.72(-0.88%) |
Apr 28, 2017 | 82.32 | 82.64 | 81.36 | 81.92 | 1,991,575 | +0.00(+0.00%) |
Apr 27, 2017 | 81.04 | 82.08 | 80.32 | 81.92 | 4,250,266 | -0.16(-0.19%) |
Apr 26, 2017 | 81.92 | 83.68 | 81.76 | 82.08 | 3,350,833 | -0.80(-0.97%) |
Apr 25, 2017 | 83.04 | 81.44 | 82.88 | 2,961,579 | +0.88(+1.07%) | |
Apr 24, 2017 | 82.32 | 82.48 | 81.68 | 82.00 | 3,479,544 | -0.56(-0.68%) |
Apr 21, 2017 | 84.40 | 84.40 | 82.00 | 82.56 | 4,833,106 | -1.76(-2.09%) |
Apr 20, 2017 | 84.64 | 85.44 | 84.16 | 84.32 | 3,669,784 | -0.64(-0.75%) |
Apr 19, 2017 | 88.24 | 88.40 | 84.16 | 84.96 | 6,287,008 | -3.36(-3.80%) |
Apr 18, 2017 | 88.00 | 88.80 | 87.52 | 88.32 | 1,810,845 | -0.16(-0.18%) |
Apr 17, 2017 | 89.04 | 89.20 | 88.32 | 88.48 | 1,856,171 | -0.56(-0.63%) |
Apr 13, 2017 | 89.44 | 89.60 | 88.80 | 89.04 | 2,171,225 | +0.16(+0.18%) |
Apr 12, 2017 | 89.92 | 90.08 | 88.64 | 88.88 | 3,220,723 | -0.48(-0.54%) |
Apr 11, 2017 | 89.04 | 89.68 | 88.48 | 89.36 | 3,067,763 | +0.24(+0.27%) |
Apr 10, 2017 | 88.56 | 89.12 | 88.32 | 89.12 | 2,767,772 | +1.44(+1.64%) |
Apr 07, 2017 | 87.12 | 87.76 | 86.96 | 87.68 | 2,401,598 | +0.80(+0.92%) |
Apr 06, 2017 | 86.56 | 87.04 | 86.40 | 86.88 | 2,740,116 | +1.44(+1.69%) |
Apr 05, 2017 | 86.72 | 87.12 | 85.20 | 85.44 | 3,623,044 | -0.24(-0.28%) |
Apr 04, 2017 | 85.04 | 85.92 | 84.72 | 85.68 | 3,047,685 | +1.28(+1.52%) |