Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 75.20 | 75.86 | 75.02 | 75.55 | 1,662,546 | +0.52(+0.70%) |
Jun 29, 2017 | 75.86 | 75.94 | 74.31 | 75.03 | 1,708,682 | -1.04(-1.36%) |
Jun 28, 2017 | 75.67 | 76.15 | 75.01 | 76.07 | 1,279,652 | +0.67(+0.89%) |
Jun 27, 2017 | 74.97 | 75.74 | 74.74 | 75.40 | 2,189,799 | +0.28(+0.38%) |
Jun 26, 2017 | 75.26 | 75.32 | 74.65 | 75.11 | 1,263,363 | +0.05(+0.07%) |
Jun 23, 2017 | 75.10 | 75.30 | 74.73 | 75.06 | 1,527,945 | -0.02(-0.02%) |
Jun 22, 2017 | 75.21 | 75.39 | 74.71 | 75.08 | 957,902 | -0.11(-0.15%) |
Jun 21, 2017 | 75.41 | 75.65 | 74.94 | 75.19 | 1,302,395 | -0.14(-0.19%) |
Jun 20, 2017 | 75.09 | 75.44 | 74.86 | 75.33 | 2,285,097 | +0.07(+0.09%) |
Jun 19, 2017 | 75.65 | 75.76 | 74.82 | 75.26 | 1,766,811 | -0.11(-0.14%) |
Jun 16, 2017 | 76.09 | 76.36 | 75.20 | 75.37 | 2,618,270 | -0.74(-0.98%) |
Jun 15, 2017 | 75.38 | 76.32 | 74.90 | 76.11 | 2,173,031 | +0.27(+0.35%) |
Jun 14, 2017 | 75.99 | 76.34 | 75.41 | 75.85 | 1,714,274 | +0.25(+0.33%) |
Jun 13, 2017 | 75.01 | 75.82 | 75.01 | 75.60 | 1,647,802 | +0.71(+0.95%) |
Jun 12, 2017 | 74.38 | 74.88 | 73.50 | 74.88 | 2,175,379 | +0.28(+0.38%) |
Jun 09, 2017 | 75.21 | 75.51 | 74.01 | 74.60 | 1,485,354 | -0.60(-0.80%) |
Jun 08, 2017 | 76.38 | 74.81 | 75.20 | 2,299,305 | -1.11(-1.46%) | |
Jun 07, 2017 | 76.20 | 76.39 | 75.93 | 76.31 | 1,261,872 | +0.26(+0.35%) |
Jun 06, 2017 | 75.85 | 76.56 | 75.85 | 76.05 | 1,238,218 | -0.26(-0.35%) |
Jun 05, 2017 | 76.42 | 76.70 | 76.26 | 76.31 | 1,325,972 | -0.11(-0.14%) |
Jun 02, 2017 | 76.44 | 76.99 | 76.17 | 76.42 | 1,543,317 | -0.09(-0.12%) |
Jun 01, 2017 | 75.71 | 76.51 | 75.71 | 76.51 | 1,846,395 | +0.79(+1.05%) |
May 31, 2017 | 75.41 | 75.79 | 75.19 | 75.71 | 2,723,526 | +0.51(+0.68%) |
May 30, 2017 | 74.95 | 75.29 | 74.76 | 75.20 | 1,721,696 | +0.01(+0.01%) |
May 26, 2017 | 74.99 | 75.51 | 74.99 | 75.19 | 1,579,858 | -0.07(-0.09%) |
May 25, 2017 | 74.33 | 75.44 | 74.06 | 75.26 | 1,611,753 | +1.24(+1.68%) |
May 24, 2017 | 73.72 | 74.10 | 73.61 | 74.02 | 1,625,002 | +0.26(+0.35%) |
May 23, 2017 | 74.20 | 74.51 | 73.67 | 73.77 | 1,664,817 | -0.33(-0.44%) |
May 22, 2017 | 73.57 | 74.33 | 73.40 | 74.09 | 1,647,309 | +0.73(+1.00%) |
May 19, 2017 | 73.35 | 73.64 | 73.13 | 73.36 | 1,508,427 | +0.34(+0.47%) |
May 18, 2017 | 73.05 | 73.58 | 72.81 | 73.02 | 1,676,357 | -0.04(-0.05%) |
May 17, 2017 | 73.87 | 73.81 | 73.00 | 73.05 | 2,203,910 | -0.82(-1.11%) |
May 16, 2017 | 73.75 | 73.97 | 73.55 | 73.87 | 1,510,774 | +0.33(+0.44%) |
May 15, 2017 | 73.24 | 73.71 | 73.20 | 73.54 | 1,366,333 | +0.26(+0.36%) |
May 12, 2017 | 73.51 | 73.67 | 73.23 | 73.28 | 1,306,696 | -0.43(-0.59%) |
May 11, 2017 | 73.46 | 73.72 | 73.23 | 73.71 | 1,424,264 | +0.02(+0.02%) |
May 10, 2017 | 73.02 | 73.70 | 72.90 | 73.69 | 1,852,622 | +0.38(+0.52%) |
May 09, 2017 | 73.39 | 73.44 | 72.88 | 73.32 | 1,751,369 | -0.17(-0.23%) |
May 08, 2017 | 73.15 | 73.54 | 73.05 | 73.48 | 1,313,428 | +0.26(+0.35%) |
May 05, 2017 | 73.84 | 73.85 | 72.79 | 73.23 | 1,749,332 | -0.41(-0.56%) |
May 04, 2017 | 73.50 | 74.15 | 73.25 | 73.64 | 2,057,121 | +0.48(+0.65%) |
May 03, 2017 | 72.54 | 73.18 | 72.05 | 73.17 | 2,866,307 | -0.25(-0.34%) |
May 02, 2017 | 74.44 | 74.92 | 72.32 | 73.41 | 3,683,772 | -1.02(-1.37%) |
May 01, 2017 | 74.29 | 74.88 | 74.07 | 74.44 | 3,359,734 | +0.20(+0.27%) |
Apr 28, 2017 | 74.13 | 74.33 | 73.45 | 74.23 | 1,669,854 | +0.09(+0.12%) |
Apr 27, 2017 | 74.06 | 74.58 | 73.95 | 74.14 | 1,076,407 | +0.19(+0.25%) |
Apr 26, 2017 | 73.92 | 74.15 | 73.77 | 73.96 | 1,054,594 | +0.02(+0.02%) |
Apr 25, 2017 | 73.73 | 74.10 | 73.57 | 73.94 | 1,400,783 | +0.48(+0.65%) |
Apr 24, 2017 | 73.30 | 73.69 | 73.16 | 73.47 | 1,488,805 | +0.70(+0.96%) |
Apr 21, 2017 | 71.90 | 72.98 | 71.86 | 72.77 | 2,721,443 | +0.85(+1.18%) |
Apr 20, 2017 | 71.44 | 72.00 | 71.12 | 71.92 | 1,136,534 | +0.81(+1.14%) |
Apr 19, 2017 | 71.25 | 71.50 | 70.99 | 71.11 | 1,169,700 | -0.09(-0.12%) |
Apr 18, 2017 | 70.94 | 71.24 | 70.84 | 71.20 | 908,562 | +0.11(+0.15%) |
Apr 17, 2017 | 70.88 | 71.19 | 70.88 | 71.09 | 1,990,191 | +0.41(+0.59%) |
Apr 13, 2017 | 70.87 | 71.30 | 70.68 | 70.68 | 1,199,909 | -0.32(-0.45%) |
Apr 12, 2017 | 70.33 | 71.04 | 70.11 | 71.00 | 1,525,877 | +0.39(+0.55%) |
Apr 11, 2017 | 70.76 | 70.80 | 70.29 | 70.61 | 1,332,345 | -0.41(-0.57%) |
Apr 10, 2017 | 70.45 | 71.08 | 70.39 | 71.01 | 2,462,878 | +0.59(+0.84%) |
Apr 07, 2017 | 70.22 | 70.63 | 70.04 | 70.42 | 1,393,380 | +0.24(+0.34%) |
Apr 06, 2017 | 70.03 | 70.37 | 69.87 | 70.19 | 2,682,161 | +0.09(+0.13%) |
Apr 05, 2017 | 69.95 | 70.68 | 69.89 | 70.10 | 1,990,837 | +0.33(+0.47%) |
Apr 04, 2017 | 70.01 | 70.24 | 69.55 | 69.77 | 2,098,741 | -0.27(-0.39%) |