Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 72.84 | 72.86 | 72.00 | 72.51 | 38,357 | -0.64(-0.87%) |
Jun 29, 2017 | 73.89 | 73.89 | 73.05 | 73.15 | 36,082 | -0.95(-1.28%) |
Jun 28, 2017 | 73.90 | 74.10 | 73.78 | 74.10 | 26,876 | +0.90(+1.23%) |
Jun 27, 2017 | 73.22 | 73.63 | 73.10 | 73.20 | 37,052 | +0.13(+0.18%) |
Jun 26, 2017 | 73.66 | 73.68 | 73.04 | 73.07 | 45,966 | +0.08(+0.11%) |
Jun 23, 2017 | 72.70 | 73.20 | 72.64 | 72.99 | 52,180 | +0.17(+0.23%) |
Jun 22, 2017 | 73.27 | 73.44 | 72.82 | 72.82 | 58,074 | -0.09(-0.12%) |
Jun 21, 2017 | 72.89 | 72.99 | 72.66 | 72.91 | 15,512 | -0.04(-0.05%) |
Jun 20, 2017 | 73.33 | 73.42 | 72.72 | 72.95 | 22,467 | -0.40(-0.55%) |
Jun 19, 2017 | 73.86 | 73.88 | 73.25 | 73.35 | 34,302 | +0.21(+0.29%) |
Jun 16, 2017 | 72.90 | 73.22 | 72.88 | 73.14 | 12,146 | +0.39(+0.54%) |
Jun 15, 2017 | 72.21 | 73.09 | 72.17 | 72.75 | 25,327 | -0.96(-1.30%) |
Jun 14, 2017 | 74.59 | 74.63 | 73.53 | 73.71 | 9,978 | -0.32(-0.43%) |
Jun 13, 2017 | 73.83 | 74.03 | 73.62 | 74.03 | 21,559 | +0.50(+0.68%) |
Jun 12, 2017 | 73.86 | 74.17 | 73.38 | 73.53 | 37,980 | +0.30(+0.41%) |
Jun 09, 2017 | 73.16 | 73.49 | 72.96 | 73.23 | 54,880 | +0.03(+0.04%) |
Jun 08, 2017 | 72.97 | 73.28 | 72.85 | 73.20 | 50,245 | -0.45(-0.62%) |
Jun 07, 2017 | 73.76 | 73.76 | 73.20 | 73.66 | 26,414 | -0.09(-0.13%) |
Jun 06, 2017 | 73.40 | 74.06 | 73.40 | 73.75 | 14,705 | -0.19(-0.25%) |
Jun 05, 2017 | 73.65 | 74.00 | 73.65 | 73.94 | 12,597 | -0.45(-0.61%) |
Jun 02, 2017 | 74.53 | 74.60 | 74.05 | 74.39 | 24,512 | +1.22(+1.67%) |
Jun 01, 2017 | 72.96 | 73.44 | 72.78 | 73.17 | 29,352 | +0.47(+0.65%) |
May 31, 2017 | 73.21 | 73.30 | 72.52 | 72.70 | 23,993 | -0.24(-0.33%) |
May 30, 2017 | 72.69 | 73.08 | 72.60 | 72.94 | 20,078 | +0.13(+0.18%) |
May 26, 2017 | 72.73 | 73.04 | 72.58 | 72.81 | 26,354 | -0.89(-1.21%) |
May 25, 2017 | 73.61 | 73.81 | 73.44 | 73.70 | 34,069 | -0.05(-0.07%) |
May 24, 2017 | 73.42 | 73.90 | 73.33 | 73.75 | 81,740 | -1.05(-1.40%) |
May 23, 2017 | 75.19 | 75.67 | 74.80 | 74.80 | 42,547 | -1.24(-1.63%) |
May 22, 2017 | 75.57 | 76.26 | 75.57 | 76.04 | 20,102 | +0.00(+0.00%) |
May 19, 2017 | 75.83 | 76.24 | 75.83 | 76.04 | 21,948 | +0.49(+0.65%) |
May 18, 2017 | 75.08 | 75.67 | 75.00 | 75.55 | 70,212 | +0.13(+0.17%) |
May 17, 2017 | 75.94 | 76.14 | 75.42 | 75.42 | 27,595 | -0.73(-0.96%) |
May 16, 2017 | 76.35 | 76.39 | 75.96 | 76.15 | 30,122 | +0.28(+0.37%) |
May 15, 2017 | 75.45 | 75.95 | 75.36 | 75.87 | 16,728 | +0.30(+0.40%) |
May 12, 2017 | 75.16 | 75.57 | 74.95 | 75.57 | 34,712 | +0.78(+1.04%) |
May 11, 2017 | 74.73 | 74.79 | 74.51 | 74.79 | 16,109 | -0.16(-0.21%) |
May 10, 2017 | 75.10 | 75.18 | 74.73 | 74.95 | 9,147 | +0.45(+0.60%) |
May 09, 2017 | 74.86 | 74.95 | 74.40 | 74.50 | 16,650 | -0.67(-0.89%) |
May 08, 2017 | 75.25 | 75.48 | 75.06 | 75.17 | 17,112 | -0.64(-0.85%) |
May 05, 2017 | 74.89 | 75.90 | 74.89 | 75.81 | 51,933 | +1.20(+1.61%) |
May 04, 2017 | 74.29 | 74.61 | 73.81 | 74.61 | 18,674 | +0.69(+0.93%) |
May 03, 2017 | 73.70 | 73.97 | 73.37 | 73.92 | 15,543 | -0.15(-0.20%) |
May 02, 2017 | 74.29 | 74.37 | 73.58 | 74.07 | 24,784 | -0.83(-1.11%) |
May 01, 2017 | 74.96 | 75.09 | 74.79 | 74.90 | 12,516 | +0.48(+0.64%) |
Apr 28, 2017 | 75.02 | 75.02 | 74.42 | 74.42 | 50,835 | +0.23(+0.31%) |
Apr 27, 2017 | 73.80 | 74.36 | 73.75 | 74.19 | 19,484 | -0.38(-0.51%) |
Apr 26, 2017 | 74.73 | 75.32 | 74.40 | 74.57 | 47,546 | -0.60(-0.80%) |
Apr 25, 2017 | 74.76 | 75.36 | 74.64 | 75.17 | 46,502 | +1.42(+1.93%) |
Apr 24, 2017 | 73.67 | 73.83 | 73.40 | 73.75 | 31,083 | +2.61(+3.67%) |
Apr 21, 2017 | 71.19 | 71.20 | 70.79 | 71.14 | 20,751 | +0.04(+0.06%) |
Apr 20, 2017 | 70.90 | 71.45 | 70.90 | 71.10 | 23,707 | +0.95(+1.35%) |
Apr 19, 2017 | 70.37 | 70.66 | 70.15 | 70.15 | 24,678 | -0.16(-0.23%) |
Apr 18, 2017 | 69.69 | 70.35 | 69.56 | 70.31 | 27,686 | -0.64(-0.91%) |
Apr 17, 2017 | 69.96 | 71.08 | 69.86 | 70.95 | 41,057 | +0.75(+1.06%) |
Apr 13, 2017 | 70.70 | 70.83 | 70.18 | 70.21 | 42,500 | -0.81(-1.14%) |
Apr 12, 2017 | 71.48 | 71.48 | 70.69 | 71.02 | 55,456 | -1.68(-2.31%) |
Apr 11, 2017 | 70.86 | 72.70 | 70.15 | 72.70 | 75,072 | +1.84(+2.60%) |
Apr 10, 2017 | 70.66 | 71.14 | 70.65 | 70.86 | 32,684 | -0.07(-0.10%) |
Apr 07, 2017 | 70.99 | 71.18 | 70.84 | 70.93 | 24,754 | -0.17(-0.24%) |
Apr 06, 2017 | 71.20 | 71.53 | 71.06 | 71.10 | 38,361 | -0.25(-0.35%) |
Apr 05, 2017 | 71.58 | 71.87 | 71.20 | 71.35 | 49,987 | -1.02(-1.41%) |
Apr 04, 2017 | 71.85 | 72.43 | 71.84 | 72.37 | 41,764 | -0.93(-1.27%) |