Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 78.28 | 78.48 | 78.15 | 78.29 | 119,545 | +0.11(+0.14%) |
Jun 29, 2017 | 78.73 | 78.73 | 77.90 | 78.18 | 121,101 | -0.77(-0.98%) |
Jun 28, 2017 | 78.88 | 79.03 | 78.78 | 78.96 | 85,879 | +0.18(+0.23%) |
Jun 27, 2017 | 79.11 | 79.20 | 78.70 | 78.78 | 141,615 | -0.43(-0.54%) |
Jun 26, 2017 | 79.42 | 79.50 | 79.20 | 79.20 | 151,265 | +0.06(+0.08%) |
Jun 23, 2017 | 79.07 | 79.27 | 79.01 | 79.14 | 434,661 | -0.01(-0.01%) |
Jun 22, 2017 | 79.18 | 79.29 | 79.09 | 79.15 | 97,946 | +0.04(+0.05%) |
Jun 21, 2017 | 79.20 | 79.28 | 78.98 | 79.11 | 431,376 | -0.03(-0.04%) |
Jun 20, 2017 | 79.37 | 79.48 | 79.09 | 79.14 | 196,754 | -0.32(-0.40%) |
Jun 19, 2017 | 79.38 | 79.49 | 79.28 | 79.46 | 134,991 | +0.23(+0.30%) |
Jun 16, 2017 | 79.09 | 79.23 | 78.90 | 79.23 | 149,448 | +0.23(+0.29%) |
Jun 15, 2017 | 78.63 | 79.00 | 78.57 | 79.00 | 114,840 | -0.09(-0.11%) |
Jun 14, 2017 | 79.24 | 79.36 | 78.86 | 79.09 | 185,049 | +0.13(+0.16%) |
Jun 13, 2017 | 78.80 | 78.97 | 78.71 | 78.96 | 90,821 | +0.34(+0.44%) |
Jun 12, 2017 | 78.45 | 78.62 | 78.39 | 78.62 | 83,934 | -0.03(-0.04%) |
Jun 09, 2017 | 78.72 | 78.79 | 78.40 | 78.65 | 179,724 | -0.22(-0.27%) |
Jun 08, 2017 | 79.20 | 79.20 | 78.72 | 78.86 | 172,442 | -0.37(-0.47%) |
Jun 07, 2017 | 79.25 | 79.32 | 79.08 | 79.24 | 168,416 | -0.04(-0.05%) |
Jun 06, 2017 | 79.32 | 79.44 | 79.21 | 79.28 | 170,671 | -0.02(-0.02%) |
Jun 05, 2017 | 79.46 | 79.46 | 79.27 | 79.29 | 211,020 | -0.18(-0.22%) |
Jun 02, 2017 | 79.31 | 79.53 | 79.18 | 79.47 | 297,865 | +0.34(+0.43%) |
Jun 01, 2017 | 78.80 | 79.13 | 78.71 | 79.13 | 206,828 | +0.53(+0.67%) |
May 31, 2017 | 78.48 | 78.64 | 78.42 | 78.60 | 218,947 | +0.25(+0.33%) |
May 30, 2017 | 78.16 | 78.34 | 78.11 | 78.34 | 117,598 | +0.18(+0.23%) |
May 26, 2017 | 78.18 | 78.25 | 78.13 | 78.17 | 184,847 | -0.05(-0.06%) |
May 25, 2017 | 77.99 | 78.30 | 77.91 | 78.22 | 271,378 | +0.33(+0.43%) |
May 24, 2017 | 77.60 | 77.88 | 77.54 | 77.88 | 171,633 | +0.28(+0.37%) |
May 23, 2017 | 77.67 | 77.76 | 77.54 | 77.60 | 259,422 | -0.05(-0.06%) |
May 22, 2017 | 77.44 | 77.72 | 77.41 | 77.65 | 312,632 | +0.24(+0.32%) |
May 19, 2017 | 77.14 | 77.47 | 77.01 | 77.40 | 875,396 | +0.35(+0.46%) |
May 18, 2017 | 76.79 | 77.18 | 76.69 | 77.05 | 253,084 | +0.17(+0.22%) |
May 17, 2017 | 76.84 | 77.12 | 76.79 | 76.89 | 445,990 | -0.11(-0.14%) |
May 16, 2017 | 77.26 | 77.27 | 76.99 | 76.99 | 353,904 | -0.22(-0.28%) |
May 15, 2017 | 77.16 | 77.33 | 77.01 | 77.21 | 1,624,175 | +0.34(+0.45%) |
May 12, 2017 | 76.89 | 77.01 | 76.76 | 76.87 | 834,331 | +0.06(+0.08%) |
May 11, 2017 | 76.70 | 76.81 | 76.54 | 76.81 | 119,665 | -0.06(-0.08%) |
May 10, 2017 | 76.79 | 76.88 | 76.70 | 76.87 | 57,188 | +0.14(+0.18%) |
May 09, 2017 | 76.82 | 76.89 | 76.64 | 76.73 | 411,763 | -0.11(-0.14%) |
May 08, 2017 | 76.92 | 77.00 | 76.72 | 76.84 | 166,804 | -0.10(-0.13%) |
May 05, 2017 | 76.61 | 76.93 | 76.54 | 76.93 | 125,543 | +0.37(+0.49%) |
May 04, 2017 | 76.24 | 76.56 | 76.21 | 76.56 | 123,410 | +0.36(+0.48%) |
May 03, 2017 | 76.33 | 76.33 | 76.06 | 76.20 | 102,519 | -0.23(-0.29%) |
May 02, 2017 | 76.45 | 76.47 | 76.30 | 76.42 | 120,243 | +0.13(+0.17%) |
May 01, 2017 | 76.54 | 76.54 | 76.20 | 76.30 | 111,939 | -0.07(-0.09%) |
Apr 28, 2017 | 76.38 | 76.44 | 76.26 | 76.37 | 498,063 | -0.08(-0.10%) |
Apr 27, 2017 | 76.49 | 76.61 | 76.35 | 76.44 | 177,347 | +0.00(+0.00%) |
Apr 26, 2017 | 76.48 | 76.69 | 76.43 | 76.44 | 98,435 | -0.20(-0.26%) |
Apr 25, 2017 | 76.64 | 76.77 | 76.56 | 76.64 | 993,279 | +0.07(+0.09%) |
Apr 24, 2017 | 76.55 | 76.62 | 76.36 | 76.57 | 187,575 | +0.61(+0.80%) |
Apr 21, 2017 | 75.96 | 76.05 | 75.87 | 75.96 | 43,889 | -0.06(-0.08%) |
Apr 20, 2017 | 75.97 | 76.10 | 75.81 | 76.02 | 61,346 | +0.19(+0.25%) |
Apr 19, 2017 | 75.97 | 76.02 | 75.71 | 75.84 | 261,198 | -0.11(-0.14%) |
Apr 18, 2017 | 75.81 | 75.99 | 75.78 | 75.94 | 162,947 | -0.22(-0.28%) |
Apr 17, 2017 | 75.82 | 76.16 | 75.82 | 76.16 | 238,541 | +0.51(+0.67%) |
Apr 13, 2017 | 75.84 | 75.93 | 75.60 | 75.65 | 865,498 | -0.28(-0.37%) |
Apr 12, 2017 | 75.77 | 75.96 | 75.71 | 75.94 | 144,547 | +0.16(+0.21%) |
Apr 11, 2017 | 75.64 | 75.78 | 75.44 | 75.78 | 150,601 | +0.21(+0.27%) |
Apr 10, 2017 | 75.57 | 75.71 | 75.47 | 75.57 | 165,784 | -0.12(-0.16%) |
Apr 07, 2017 | 75.69 | 75.88 | 75.63 | 75.69 | 141,131 | -0.01(-0.01%) |
Apr 06, 2017 | 75.73 | 75.74 | 75.58 | 75.70 | 135,115 | -0.07(-0.09%) |
Apr 05, 2017 | 75.89 | 76.12 | 75.71 | 75.77 | 161,913 | -0.01(-0.01%) |
Apr 04, 2017 | 75.61 | 75.81 | 75.56 | 75.78 | 233,250 | +0.10(+0.13%) |