Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 77.37 | 78.09 | 76.99 | 77.45 | 232,792 | +1.24(+1.63%) |
Jun 29, 2017 | 78.01 | 78.04 | 74.53 | 76.20 | 405,217 | -2.93(-3.70%) |
Jun 28, 2017 | 77.94 | 79.30 | 77.43 | 79.13 | 307,890 | +1.74(+2.25%) |
Jun 27, 2017 | 78.77 | 79.37 | 77.30 | 77.39 | 375,194 | -2.83(-3.52%) |
Jun 26, 2017 | 80.06 | 80.74 | 79.40 | 80.22 | 511,756 | +2.27(+2.91%) |
Jun 23, 2017 | 77.10 | 78.34 | 76.95 | 77.95 | 275,457 | +1.22(+1.59%) |
Jun 22, 2017 | 76.72 | 77.65 | 76.20 | 76.73 | 388,140 | +1.13(+1.50%) |
Jun 21, 2017 | 76.04 | 76.67 | 75.17 | 75.60 | 334,444 | +0.50(+0.66%) |
Jun 20, 2017 | 76.92 | 77.02 | 74.91 | 75.10 | 312,934 | -2.54(-3.27%) |
Jun 19, 2017 | 76.65 | 77.99 | 76.59 | 77.64 | 308,159 | +2.22(+2.94%) |
Jun 16, 2017 | 75.50 | 75.73 | 74.43 | 75.42 | 265,009 | +0.43(+0.57%) |
Jun 15, 2017 | 74.56 | 75.14 | 73.62 | 74.99 | 668,829 | -2.48(-3.20%) |
Jun 14, 2017 | 79.20 | 79.33 | 76.65 | 77.47 | 575,987 | -0.11(-0.14%) |
Jun 13, 2017 | 77.56 | 77.74 | 76.76 | 77.58 | 559,541 | +1.24(+1.63%) |
Jun 12, 2017 | 76.37 | 76.51 | 75.27 | 76.34 | 547,756 | -1.28(-1.65%) |
Jun 09, 2017 | 79.68 | 80.01 | 76.35 | 77.62 | 729,153 | -1.88(-2.37%) |
Jun 08, 2017 | 79.62 | 79.74 | 78.65 | 79.50 | 454,272 | +1.46(+1.87%) |
Jun 07, 2017 | 77.64 | 78.50 | 76.86 | 78.04 | 214,993 | -0.26(-0.34%) |
Jun 06, 2017 | 77.96 | 78.86 | 77.88 | 78.31 | 173,135 | -0.10(-0.13%) |
Jun 05, 2017 | 78.48 | 79.02 | 78.11 | 78.41 | 150,042 | -0.10(-0.13%) |
Jun 02, 2017 | 78.33 | 78.70 | 77.65 | 78.51 | 250,939 | +1.16(+1.50%) |
Jun 01, 2017 | 76.06 | 77.46 | 75.55 | 77.35 | 132,394 | +2.26(+3.00%) |
May 31, 2017 | 76.66 | 76.69 | 75.09 | 75.09 | 376,053 | -2.19(-2.84%) |
May 30, 2017 | 77.18 | 77.61 | 76.92 | 77.28 | 219,237 | -1.13(-1.44%) |
May 26, 2017 | 78.07 | 78.62 | 77.93 | 78.42 | 159,154 | +0.83(+1.07%) |
May 25, 2017 | 77.85 | 78.44 | 77.30 | 77.58 | 285,942 | +0.92(+1.19%) |
May 24, 2017 | 75.80 | 77.03 | 75.63 | 76.67 | 243,666 | +1.03(+1.37%) |
May 23, 2017 | 75.72 | 75.99 | 75.17 | 75.63 | 340,958 | +0.04(+0.05%) |
May 22, 2017 | 75.57 | 76.22 | 75.35 | 75.60 | 330,929 | +0.32(+0.42%) |
May 19, 2017 | 73.85 | 75.72 | 73.83 | 75.28 | 468,719 | +4.30(+6.05%) |
May 18, 2017 | 69.09 | 72.76 | 68.29 | 70.99 | 912,300 | -3.50(-4.70%) |
May 17, 2017 | 76.49 | 76.78 | 74.39 | 74.48 | 526,893 | -4.10(-5.22%) |
May 16, 2017 | 78.19 | 78.70 | 77.78 | 78.59 | 305,904 | +0.28(+0.36%) |
May 15, 2017 | 77.27 | 78.43 | 77.02 | 78.31 | 426,033 | +2.28(+3.00%) |
May 12, 2017 | 75.45 | 76.25 | 75.40 | 76.02 | 243,644 | +0.89(+1.18%) |
May 11, 2017 | 74.96 | 75.43 | 73.81 | 75.14 | 307,141 | +0.60(+0.80%) |
May 10, 2017 | 73.80 | 74.60 | 73.57 | 74.54 | 265,597 | +1.36(+1.86%) |
May 09, 2017 | 72.14 | 73.80 | 72.02 | 73.18 | 378,594 | +2.68(+3.80%) |
May 08, 2017 | 71.10 | 71.64 | 70.38 | 70.50 | 156,136 | -0.05(-0.08%) |
May 05, 2017 | 68.49 | 70.56 | 68.48 | 70.55 | 237,918 | +1.60(+2.33%) |
May 04, 2017 | 70.08 | 70.14 | 68.76 | 68.95 | 378,528 | -2.20(-3.09%) |
May 03, 2017 | 71.76 | 71.99 | 70.73 | 71.15 | 177,676 | -1.45(-2.00%) |
May 02, 2017 | 72.17 | 72.98 | 71.85 | 72.60 | 264,092 | +1.46(+2.05%) |
May 01, 2017 | 70.89 | 71.74 | 70.47 | 71.14 | 284,656 | +1.10(+1.57%) |
Apr 28, 2017 | 69.87 | 70.34 | 69.35 | 70.04 | 191,465 | +0.42(+0.60%) |
Apr 27, 2017 | 70.34 | 70.38 | 69.13 | 69.63 | 233,151 | -0.28(-0.40%) |
Apr 26, 2017 | 70.46 | 70.95 | 69.74 | 69.91 | 306,693 | -0.98(-1.38%) |
Apr 25, 2017 | 70.42 | 71.28 | 70.25 | 70.89 | 381,803 | +1.96(+2.84%) |
Apr 24, 2017 | 69.01 | 69.31 | 68.46 | 68.93 | 379,758 | +2.75(+4.15%) |
Apr 21, 2017 | 66.17 | 66.40 | 65.78 | 66.18 | 342,031 | +0.13(+0.19%) |
Apr 20, 2017 | 65.82 | 66.17 | 65.29 | 66.06 | 307,855 | +2.33(+3.65%) |
Apr 19, 2017 | 65.49 | 65.53 | 63.35 | 63.73 | 364,416 | -1.28(-1.97%) |
Apr 18, 2017 | 65.31 | 65.97 | 64.54 | 65.01 | 418,610 | -2.51(-3.72%) |
Apr 17, 2017 | 66.36 | 67.57 | 66.11 | 67.52 | 322,846 | +1.91(+2.91%) |
Apr 13, 2017 | 66.80 | 67.31 | 65.49 | 65.60 | 366,256 | -0.83(-1.25%) |
Apr 12, 2017 | 66.26 | 66.44 | 65.19 | 66.44 | 371,700 | +0.89(+1.35%) |
Apr 11, 2017 | 65.83 | 66.10 | 64.27 | 65.55 | 400,629 | -0.31(-0.47%) |
Apr 10, 2017 | 66.01 | 66.11 | 65.33 | 65.86 | 396,735 | -0.91(-1.36%) |
Apr 07, 2017 | 66.71 | 67.61 | 66.56 | 66.76 | 191,417 | -0.32(-0.47%) |
Apr 06, 2017 | 67.26 | 67.60 | 66.54 | 67.08 | 309,411 | -0.34(-0.50%) |
Apr 05, 2017 | 68.89 | 69.46 | 67.35 | 67.42 | 423,506 | -0.68(-1.00%) |
Apr 04, 2017 | 67.61 | 68.39 | 67.19 | 68.10 | 297,534 | +0.05(+0.08%) |