Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 76.62 | 76.93 | 75.88 | 76.61 | 335,282 | +0.62(+0.81%) |
Jun 29, 2017 | 77.17 | 77.53 | 75.57 | 76.00 | 357,444 | -0.96(-1.25%) |
Jun 28, 2017 | 76.34 | 77.60 | 76.31 | 76.96 | 328,217 | +1.02(+1.34%) |
Jun 27, 2017 | 76.82 | 77.88 | 75.90 | 75.94 | 346,268 | -1.19(-1.55%) |
Jun 26, 2017 | 77.75 | 78.17 | 77.08 | 77.13 | 206,883 | -0.37(-0.47%) |
Jun 23, 2017 | 77.28 | 77.97 | 76.87 | 77.50 | 536,425 | +0.27(+0.35%) |
Jun 22, 2017 | 77.24 | 77.73 | 77.01 | 77.23 | 520,493 | -0.12(-0.15%) |
Jun 21, 2017 | 77.38 | 78.07 | 77.25 | 77.34 | 347,952 | +0.17(+0.22%) |
Jun 20, 2017 | 77.05 | 78.27 | 77.00 | 77.17 | 319,516 | +0.07(+0.09%) |
Jun 19, 2017 | 76.89 | 77.38 | 76.59 | 77.10 | 729,190 | +0.76(+1.00%) |
Jun 16, 2017 | 75.99 | 76.55 | 75.58 | 76.34 | 516,612 | +0.40(+0.53%) |
Jun 15, 2017 | 76.08 | 76.22 | 75.75 | 75.94 | 397,749 | -0.93(-1.21%) |
Jun 14, 2017 | 76.30 | 77.09 | 76.16 | 76.87 | 725,999 | +1.02(+1.34%) |
Jun 13, 2017 | 74.78 | 76.28 | 74.40 | 75.85 | 588,745 | +1.24(+1.66%) |
Jun 12, 2017 | 75.21 | 75.55 | 72.93 | 74.61 | 495,281 | -0.69(-0.92%) |
Jun 09, 2017 | 76.51 | 76.77 | 75.02 | 75.30 | 347,692 | -1.19(-1.56%) |
Jun 08, 2017 | 75.73 | 76.57 | 75.51 | 76.49 | 712,375 | +0.81(+1.07%) |
Jun 07, 2017 | 75.53 | 76.13 | 75.52 | 75.69 | 330,254 | +0.15(+0.20%) |
Jun 06, 2017 | 75.24 | 75.91 | 74.78 | 75.53 | 308,727 | +0.07(+0.09%) |
Jun 05, 2017 | 75.73 | 75.89 | 75.22 | 75.47 | 309,654 | -0.36(-0.47%) |
Jun 02, 2017 | 75.52 | 76.08 | 75.39 | 75.82 | 305,820 | +0.44(+0.59%) |
Jun 01, 2017 | 74.62 | 75.38 | 74.29 | 75.38 | 493,614 | +1.10(+1.49%) |
May 31, 2017 | 74.24 | 74.65 | 73.84 | 74.28 | 767,520 | +0.59(+0.79%) |
May 30, 2017 | 73.60 | 73.82 | 73.09 | 73.69 | 238,529 | +0.21(+0.29%) |
May 26, 2017 | 73.56 | 73.64 | 73.04 | 73.48 | 272,319 | -0.08(-0.10%) |
May 25, 2017 | 73.31 | 73.70 | 72.72 | 73.56 | 357,174 | +0.89(+1.23%) |
May 24, 2017 | 72.18 | 72.78 | 72.13 | 72.66 | 254,807 | +0.41(+0.57%) |
May 23, 2017 | 72.57 | 72.96 | 71.99 | 72.25 | 381,340 | -0.23(-0.32%) |
May 22, 2017 | 71.73 | 73.01 | 71.53 | 72.48 | 655,593 | +0.63(+0.88%) |
May 19, 2017 | 70.40 | 72.05 | 70.03 | 71.85 | 911,674 | +1.55(+2.20%) |
May 18, 2017 | 69.70 | 71.10 | 69.26 | 70.30 | 456,247 | +0.45(+0.65%) |
May 17, 2017 | 70.29 | 70.19 | 69.04 | 69.85 | 719,465 | -0.44(-0.63%) |
May 16, 2017 | 70.43 | 70.90 | 69.50 | 70.29 | 363,707 | -0.11(-0.15%) |
May 15, 2017 | 70.58 | 70.99 | 70.08 | 70.40 | 814,131 | -0.28(-0.39%) |
May 12, 2017 | 70.93 | 70.99 | 70.25 | 70.68 | 351,637 | -0.31(-0.43%) |
May 11, 2017 | 71.70 | 71.93 | 70.38 | 70.98 | 585,527 | -1.00(-1.39%) |
May 10, 2017 | 72.37 | 72.59 | 71.70 | 71.98 | 465,598 | -0.49(-0.68%) |
May 09, 2017 | 72.62 | 72.90 | 72.35 | 72.47 | 423,626 | -0.11(-0.15%) |
May 08, 2017 | 73.10 | 73.14 | 72.42 | 72.58 | 312,605 | -0.57(-0.77%) |
May 05, 2017 | 72.91 | 73.19 | 72.62 | 73.14 | 246,971 | +0.25(+0.34%) |
May 04, 2017 | 72.85 | 73.07 | 72.32 | 72.89 | 337,702 | +0.06(+0.08%) |
May 03, 2017 | 73.04 | 73.08 | 72.47 | 72.84 | 428,308 | -0.42(-0.58%) |
May 02, 2017 | 72.40 | 73.32 | 72.22 | 73.26 | 518,241 | +0.74(+1.02%) |
May 01, 2017 | 73.08 | 73.18 | 72.14 | 72.52 | 784,408 | -0.11(-0.15%) |
Apr 28, 2017 | 72.40 | 74.29 | 72.40 | 72.62 | 1,022,038 | +1.73(+2.44%) |
Apr 27, 2017 | 70.14 | 71.10 | 69.97 | 70.90 | 764,817 | +0.63(+0.90%) |
Apr 26, 2017 | 70.04 | 70.41 | 69.85 | 70.26 | 543,867 | +0.43(+0.62%) |
Apr 25, 2017 | 69.47 | 70.22 | 69.19 | 69.83 | 426,807 | +0.68(+0.99%) |
Apr 24, 2017 | 68.99 | 69.52 | 68.79 | 69.15 | 551,770 | +0.84(+1.24%) |
Apr 21, 2017 | 68.64 | 68.64 | 67.91 | 68.30 | 244,909 | -0.44(-0.64%) |
Apr 20, 2017 | 68.46 | 68.97 | 67.84 | 68.75 | 329,307 | +0.54(+0.79%) |
Apr 19, 2017 | 67.80 | 68.45 | 67.53 | 68.21 | 425,953 | +0.93(+1.38%) |
Apr 18, 2017 | 67.81 | 67.81 | 66.70 | 67.28 | 393,954 | -0.53(-0.78%) |
Apr 17, 2017 | 67.29 | 67.87 | 67.14 | 67.80 | 348,543 | +0.71(+1.06%) |
Apr 13, 2017 | 67.51 | 67.67 | 66.87 | 67.09 | 482,519 | -0.51(-0.75%) |
Apr 12, 2017 | 68.20 | 68.20 | 67.31 | 67.60 | 267,831 | -0.64(-0.94%) |
Apr 11, 2017 | 67.63 | 68.28 | 67.22 | 68.25 | 293,150 | +0.53(+0.78%) |
Apr 10, 2017 | 67.55 | 67.97 | 67.44 | 67.72 | 346,033 | +0.22(+0.33%) |
Apr 07, 2017 | 67.32 | 67.91 | 67.14 | 67.50 | 420,910 | -0.11(-0.16%) |
Apr 06, 2017 | 67.41 | 67.76 | 66.70 | 67.60 | 504,919 | +0.20(+0.30%) |
Apr 05, 2017 | 67.89 | 68.38 | 67.26 | 67.40 | 552,908 | -0.32(-0.47%) |
Apr 04, 2017 | 68.54 | 68.78 | 67.36 | 67.72 | 622,955 | -0.85(-1.25%) |