Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 78.22 | 78.73 | 77.93 | 77.99 | 1,367,199 | -0.05(-0.07%) |
Jun 29, 2017 | 79.20 | 79.39 | 77.49 | 78.04 | 1,598,443 | -1.20(-1.51%) |
Jun 28, 2017 | 79.27 | 79.72 | 78.95 | 79.24 | 1,232,675 | +0.37(+0.47%) |
Jun 27, 2017 | 79.62 | 79.83 | 78.87 | 78.87 | 880,920 | -0.63(-0.79%) |
Jun 26, 2017 | 79.80 | 80.16 | 79.47 | 79.50 | 843,505 | -0.20(-0.25%) |
Jun 23, 2017 | 78.59 | 79.80 | 78.30 | 79.70 | 1,825,631 | +1.15(+1.47%) |
Jun 22, 2017 | 77.55 | 78.85 | 77.28 | 78.55 | 1,155,883 | +1.01(+1.30%) |
Jun 21, 2017 | 77.39 | 77.66 | 77.16 | 77.54 | 1,223,672 | +0.45(+0.58%) |
Jun 20, 2017 | 77.32 | 77.35 | 76.79 | 77.09 | 812,807 | -0.41(-0.53%) |
Jun 19, 2017 | 76.47 | 77.59 | 76.35 | 77.50 | 870,852 | +1.33(+1.75%) |
Jun 16, 2017 | 76.12 | 76.35 | 75.79 | 76.17 | 1,303,823 | +0.24(+0.32%) |
Jun 15, 2017 | 75.79 | 76.12 | 75.40 | 75.93 | 1,104,839 | -0.38(-0.49%) |
Jun 14, 2017 | 77.35 | 77.35 | 75.97 | 76.31 | 974,042 | -1.05(-1.36%) |
Jun 13, 2017 | 77.59 | 78.12 | 77.00 | 77.36 | 1,334,668 | +0.36(+0.47%) |
Jun 12, 2017 | 76.67 | 77.09 | 76.10 | 77.00 | 1,832,104 | -0.05(-0.07%) |
Jun 09, 2017 | 77.57 | 78.48 | 76.36 | 77.05 | 1,312,657 | -0.43(-0.55%) |
Jun 08, 2017 | 77.56 | 76.19 | 77.48 | 932,943 | +0.42(+0.55%) | |
Jun 07, 2017 | 78.49 | 78.66 | 76.61 | 77.06 | 1,288,004 | -1.14(-1.46%) |
Jun 06, 2017 | 77.98 | 78.65 | 77.37 | 78.21 | 1,120,394 | +0.13(+0.17%) |
Jun 05, 2017 | 77.43 | 78.20 | 77.24 | 78.07 | 1,204,854 | +0.62(+0.80%) |
Jun 02, 2017 | 76.53 | 77.61 | 76.18 | 77.46 | 1,475,262 | +0.88(+1.14%) |
Jun 01, 2017 | 75.07 | 76.59 | 74.66 | 76.58 | 1,667,207 | +1.85(+2.48%) |
May 31, 2017 | 74.10 | 74.75 | 73.71 | 74.73 | 2,340,068 | +0.66(+0.89%) |
May 30, 2017 | 74.05 | 75.05 | 73.54 | 74.07 | 1,472,988 | +0.87(+1.18%) |
May 26, 2017 | 73.57 | 73.97 | 73.03 | 73.20 | 1,065,854 | -0.37(-0.50%) |
May 25, 2017 | 73.92 | 74.42 | 73.23 | 73.57 | 1,505,495 | +0.04(+0.06%) |
May 24, 2017 | 73.37 | 73.64 | 72.96 | 73.52 | 1,061,548 | +0.10(+0.13%) |
May 23, 2017 | 74.16 | 74.16 | 73.13 | 73.42 | 1,096,416 | -0.73(-0.99%) |
May 22, 2017 | 73.28 | 74.33 | 72.99 | 74.16 | 1,650,430 | +1.88(+2.60%) |
May 19, 2017 | 72.47 | 72.61 | 71.20 | 72.28 | 1,757,933 | +0.00(+0.00%) |
May 18, 2017 | 72.63 | 73.06 | 72.14 | 72.28 | 1,457,148 | -0.91(-1.25%) |
May 17, 2017 | 74.84 | 74.45 | 72.95 | 73.19 | 1,484,010 | -1.65(-2.21%) |
May 16, 2017 | 75.46 | 75.76 | 74.75 | 74.84 | 1,269,997 | -0.70(-0.92%) |
May 15, 2017 | 75.56 | 76.00 | 75.40 | 75.54 | 658,845 | +0.24(+0.32%) |
May 12, 2017 | 76.05 | 76.25 | 75.28 | 75.30 | 735,600 | -1.03(-1.35%) |
May 11, 2017 | 76.31 | 77.76 | 75.59 | 76.33 | 1,038,476 | -0.37(-0.48%) |
May 10, 2017 | 75.68 | 76.70 | 75.14 | 76.70 | 1,404,975 | +0.89(+1.18%) |
May 09, 2017 | 74.75 | 75.82 | 74.65 | 75.80 | 1,230,623 | +1.06(+1.41%) |
May 08, 2017 | 75.38 | 75.63 | 74.32 | 74.75 | 1,987,134 | -0.76(-1.01%) |
May 05, 2017 | 78.18 | 78.41 | 74.75 | 75.51 | 2,434,214 | -1.48(-1.93%) |
May 04, 2017 | 77.19 | 77.61 | 76.36 | 76.99 | 1,015,837 | -0.24(-0.31%) |
May 03, 2017 | 76.58 | 77.24 | 76.58 | 77.23 | 757,432 | +0.40(+0.52%) |
May 02, 2017 | 77.14 | 77.31 | 76.36 | 76.83 | 923,493 | -0.21(-0.28%) |
May 01, 2017 | 77.14 | 77.46 | 76.79 | 77.04 | 822,288 | +0.17(+0.22%) |
Apr 28, 2017 | 77.00 | 77.05 | 76.28 | 76.87 | 1,215,750 | -0.09(-0.12%) |
Apr 27, 2017 | 76.43 | 77.09 | 76.37 | 76.96 | 586,070 | +0.62(+0.81%) |
Apr 26, 2017 | 76.42 | 76.88 | 76.28 | 76.35 | 647,125 | -0.01(-0.01%) |
Apr 25, 2017 | 75.80 | 76.58 | 75.80 | 76.36 | 843,465 | +0.60(+0.79%) |
Apr 24, 2017 | 75.80 | 75.98 | 75.40 | 75.76 | 602,145 | +0.89(+1.19%) |
Apr 21, 2017 | 75.13 | 75.18 | 74.75 | 74.86 | 852,331 | -0.34(-0.45%) |
Apr 20, 2017 | 74.83 | 75.34 | 74.57 | 75.20 | 713,772 | +0.65(+0.88%) |
Apr 19, 2017 | 73.98 | 74.65 | 73.98 | 74.55 | 797,344 | +0.65(+0.88%) |
Apr 18, 2017 | 74.08 | 74.37 | 73.75 | 73.90 | 711,684 | -0.39(-0.53%) |
Apr 17, 2017 | 73.80 | 74.34 | 73.73 | 74.29 | 667,418 | +0.66(+0.90%) |
Apr 13, 2017 | 74.22 | 74.35 | 73.58 | 73.63 | 924,802 | -0.45(-0.60%) |
Apr 12, 2017 | 74.58 | 74.64 | 73.76 | 74.08 | 842,710 | -0.55(-0.73%) |
Apr 11, 2017 | 74.83 | 74.83 | 74.26 | 74.62 | 896,637 | -0.23(-0.31%) |
Apr 10, 2017 | 75.40 | 75.46 | 74.82 | 74.85 | 621,110 | -0.48(-0.64%) |
Apr 07, 2017 | 75.26 | 75.63 | 74.84 | 75.34 | 1,184,473 | +0.04(+0.06%) |
Apr 06, 2017 | 75.02 | 75.79 | 74.56 | 75.29 | 744,397 | +0.33(+0.44%) |
Apr 05, 2017 | 75.81 | 76.18 | 74.83 | 74.96 | 1,143,274 | -0.62(-0.82%) |
Apr 04, 2017 | 75.45 | 76.10 | 75.34 | 75.58 | 1,360,807 | -0.28(-0.37%) |