Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 78.26 | 78.65 | 77.42 | 78.01 | 2,214,811 | -0.38(-0.48%) |
Jun 29, 2017 | 79.00 | 79.10 | 78.01 | 78.39 | 2,375,798 | -1.20(-1.51%) |
Jun 28, 2017 | 79.35 | 79.84 | 79.21 | 79.59 | 2,267,118 | +0.42(+0.53%) |
Jun 27, 2017 | 79.52 | 79.57 | 79.06 | 79.17 | 1,898,499 | -0.21(-0.26%) |
Jun 26, 2017 | 79.71 | 79.89 | 79.07 | 79.38 | 2,966,648 | -0.07(-0.09%) |
Jun 23, 2017 | 79.76 | 80.00 | 79.12 | 79.45 | 2,052,213 | -0.24(-0.30%) |
Jun 22, 2017 | 78.85 | 79.98 | 78.80 | 79.69 | 2,930,767 | +0.70(+0.89%) |
Jun 21, 2017 | 79.02 | 79.55 | 78.59 | 78.99 | 3,200,999 | +0.14(+0.18%) |
Jun 20, 2017 | 78.45 | 79.04 | 78.35 | 78.85 | 3,188,983 | +0.28(+0.36%) |
Jun 19, 2017 | 78.23 | 79.06 | 78.00 | 78.57 | 4,700,825 | +0.65(+0.83%) |
Jun 16, 2017 | 77.41 | 78.11 | 77.00 | 77.92 | 9,663,424 | +0.34(+0.44%) |
Jun 15, 2017 | 77.00 | 77.71 | 76.57 | 77.58 | 2,605,646 | +0.32(+0.41%) |
Jun 14, 2017 | 77.54 | 77.59 | 77.03 | 77.26 | 2,782,710 | -0.42(-0.54%) |
Jun 13, 2017 | 78.08 | 78.12 | 77.15 | 77.68 | 2,663,148 | -0.15(-0.19%) |
Jun 12, 2017 | 78.36 | 79.23 | 77.57 | 77.83 | 2,572,932 | -0.74(-0.94%) |
Jun 09, 2017 | 77.75 | 78.85 | 77.67 | 78.57 | 3,088,055 | +0.72(+0.92%) |
Jun 08, 2017 | 76.62 | 77.87 | 76.51 | 77.85 | 3,387,186 | +1.21(+1.58%) |
Jun 07, 2017 | 76.80 | 77.05 | 76.34 | 76.64 | 2,961,420 | +0.07(+0.09%) |
Jun 06, 2017 | 76.31 | 76.83 | 76.25 | 76.57 | 3,411,325 | -0.17(-0.22%) |
Jun 05, 2017 | 76.55 | 76.96 | 75.88 | 76.74 | 1,617,907 | +0.06(+0.08%) |
Jun 02, 2017 | 76.51 | 76.74 | 76.28 | 76.68 | 1,287,396 | -0.02(-0.03%) |
Jun 01, 2017 | 76.57 | 76.75 | 76.00 | 76.70 | 4,333,856 | +0.48(+0.63%) |
May 31, 2017 | 76.99 | 77.00 | 75.72 | 76.22 | 4,952,140 | -0.38(-0.50%) |
May 30, 2017 | 76.43 | 76.85 | 76.24 | 76.60 | 2,132,544 | +0.48(+0.63%) |
May 29, 2017 | 76.00 | 76.32 | 75.75 | 76.12 | 753,227 | +0.21(+0.28%) |
May 26, 2017 | 75.70 | 75.86 | 75.22 | 75.91 | 1,215,799 | +0.25(+0.33%) |
May 25, 2017 | 76.04 | 76.27 | 75.32 | 75.66 | 2,207,187 | +0.02(+0.03%) |
May 24, 2017 | 76.49 | 76.49 | 75.43 | 75.64 | 1,773,864 | -0.53(-0.70%) |
May 23, 2017 | 76.23 | 76.63 | 75.82 | 76.17 | 2,570,121 | +0.69(+0.91%) |
May 19, 2017 | 74.76 | 75.70 | 74.55 | 75.48 | 2,562,385 | +1.06(+1.42%) |
May 18, 2017 | 74.18 | 74.76 | 73.31 | 74.42 | 3,720,779 | +0.24(+0.32%) |
May 17, 2017 | 75.00 | 75.20 | 74.03 | 74.18 | 3,702,071 | -1.47(-1.94%) |
May 16, 2017 | 75.95 | 76.45 | 75.48 | 75.65 | 3,025,447 | -0.08(-0.11%) |
May 15, 2017 | 75.23 | 75.87 | 75.20 | 75.73 | 3,052,806 | +0.43(+0.57%) |
May 12, 2017 | 75.51 | 75.87 | 74.58 | 75.30 | 2,846,021 | -0.49(-0.65%) |
May 11, 2017 | 75.59 | 76.26 | 75.53 | 75.79 | 3,281,116 | -0.71(-0.93%) |
May 10, 2017 | 75.89 | 76.57 | 75.67 | 76.50 | 3,269,001 | +0.59(+0.78%) |
May 09, 2017 | 76.72 | 76.96 | 75.43 | 75.91 | 3,714,890 | -0.81(-1.06%) |
May 08, 2017 | 77.00 | 77.10 | 76.24 | 76.72 | 3,737,981 | +0.00(+0.00%) |
May 05, 2017 | 75.55 | 76.97 | 75.36 | 76.72 | 3,207,950 | +1.56(+2.08%) |
May 04, 2017 | 75.99 | 76.14 | 75.04 | 75.16 | 4,126,878 | -0.41(-0.54%) |
May 03, 2017 | 75.51 | 75.93 | 75.29 | 75.57 | 3,934,384 | -0.19(-0.25%) |
May 02, 2017 | 75.62 | 75.91 | 75.34 | 75.76 | 3,951,971 | +0.02(+0.03%) |
May 01, 2017 | 76.13 | 76.32 | 75.56 | 75.74 | 3,146,412 | -0.14(-0.18%) |
Apr 28, 2017 | 75.31 | 76.47 | 75.02 | 75.88 | 4,073,820 | +0.57(+0.76%) |
Apr 27, 2017 | 77.48 | 77.50 | 74.55 | 75.31 | 7,755,829 | -2.10(-2.71%) |
Apr 26, 2017 | 78.43 | 78.68 | 77.30 | 77.41 | 4,341,494 | -1.00(-1.28%) |
Apr 25, 2017 | 78.31 | 78.94 | 78.25 | 78.41 | 4,262,485 | +0.44(+0.56%) |
Apr 24, 2017 | 77.50 | 78.47 | 77.50 | 77.97 | 3,135,438 | +1.14(+1.48%) |
Apr 21, 2017 | 76.79 | 77.25 | 76.61 | 76.83 | 2,329,836 | +0.03(+0.04%) |
Apr 20, 2017 | 76.40 | 77.05 | 76.40 | 76.80 | 2,819,879 | +0.45(+0.59%) |
Apr 19, 2017 | 76.84 | 77.02 | 76.28 | 76.35 | 2,957,556 | -0.26(-0.34%) |
Apr 18, 2017 | 77.02 | 77.09 | 75.97 | 76.61 | 1,670,533 | -0.53(-0.69%) |
Apr 17, 2017 | 76.01 | 77.19 | 76.01 | 77.14 | 1,255,282 | +1.15(+1.51%) |
Apr 13, 2017 | 76.51 | 76.67 | 75.88 | 75.99 | 1,490,095 | -0.79(-1.03%) |
Apr 12, 2017 | 77.43 | 77.43 | 76.45 | 76.78 | 1,296,965 | -0.71(-0.92%) |
Apr 11, 2017 | 77.52 | 77.72 | 76.52 | 77.49 | 4,351,564 | -0.19(-0.24%) |
Apr 10, 2017 | 77.89 | 78.13 | 77.53 | 77.68 | 2,068,598 | -0.43(-0.55%) |
Apr 07, 2017 | 78.72 | 78.72 | 77.87 | 78.11 | 2,078,984 | -0.62(-0.79%) |
Apr 06, 2017 | 78.48 | 79.06 | 78.24 | 78.73 | 2,139,507 | +0.61(+0.78%) |
Apr 05, 2017 | 78.37 | 78.85 | 78.11 | 78.12 | 3,547,354 | +0.06(+0.08%) |
Apr 04, 2017 | 77.63 | 78.35 | 77.30 | 78.06 | 2,080,956 | -0.01(-0.01%) |