Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 77.14 | 77.65 | 76.94 | 77.30 | 1,807,662 | +0.12(+0.15%) |
Jun 29, 2017 | 78.12 | 78.12 | 76.47 | 77.18 | 3,557,567 | -0.89(-1.14%) |
Jun 28, 2017 | 78.76 | 78.88 | 77.75 | 78.07 | 3,001,880 | -0.56(-0.72%) |
Jun 27, 2017 | 78.45 | 80.23 | 78.45 | 78.63 | 7,203,543 | +1.67(+2.17%) |
Jun 26, 2017 | 77.24 | 77.24 | 76.65 | 76.97 | 2,542,647 | -0.07(-0.09%) |
Jun 23, 2017 | 77.02 | 77.31 | 76.76 | 77.04 | 3,483,756 | +0.08(+0.10%) |
Jun 22, 2017 | 76.94 | 77.47 | 76.73 | 76.96 | 2,673,788 | +0.19(+0.24%) |
Jun 21, 2017 | 76.97 | 77.24 | 76.26 | 76.77 | 3,661,470 | -0.86(-1.11%) |
Jun 20, 2017 | 78.15 | 78.32 | 77.12 | 77.64 | 2,122,384 | -0.36(-0.46%) |
Jun 19, 2017 | 78.21 | 78.29 | 77.78 | 78.00 | 2,328,813 | -0.07(-0.09%) |
Jun 16, 2017 | 78.04 | 78.66 | 77.75 | 78.07 | 3,990,937 | -0.09(-0.12%) |
Jun 15, 2017 | 78.36 | 78.90 | 78.05 | 78.16 | 2,129,234 | -0.47(-0.60%) |
Jun 14, 2017 | 78.69 | 79.47 | 78.41 | 78.63 | 3,205,425 | +0.56(+0.72%) |
Jun 13, 2017 | 78.11 | 78.70 | 77.64 | 78.07 | 2,522,608 | -0.06(-0.08%) |
Jun 12, 2017 | 76.79 | 78.33 | 76.13 | 78.13 | 3,975,589 | +0.11(+0.15%) |
Jun 09, 2017 | 77.23 | 78.60 | 77.13 | 78.02 | 1,939,351 | +0.67(+0.87%) |
Jun 08, 2017 | 79.16 | 76.72 | 77.34 | 3,118,083 | -1.55(-1.97%) | |
Jun 07, 2017 | 79.01 | 79.35 | 78.43 | 78.90 | 1,209,571 | +0.04(+0.05%) |
Jun 06, 2017 | 79.13 | 79.51 | 78.76 | 78.86 | 1,595,782 | -0.23(-0.29%) |
Jun 05, 2017 | 79.74 | 79.99 | 79.04 | 79.09 | 1,705,266 | -0.86(-1.08%) |
Jun 02, 2017 | 79.48 | 80.02 | 79.14 | 79.95 | 2,417,546 | +0.87(+1.10%) |
Jun 01, 2017 | 77.98 | 79.18 | 77.72 | 79.08 | 2,594,015 | +1.38(+1.77%) |
May 31, 2017 | 79.28 | 79.76 | 77.62 | 77.70 | 6,515,724 | -1.43(-1.81%) |
May 30, 2017 | 78.54 | 79.45 | 78.44 | 79.13 | 3,988,317 | +0.54(+0.69%) |
May 26, 2017 | 78.64 | 78.64 | 77.93 | 78.59 | 2,383,306 | +0.02(+0.03%) |
May 25, 2017 | 76.97 | 78.88 | 76.97 | 78.57 | 2,053,281 | +1.23(+1.59%) |
May 24, 2017 | 77.19 | 78.07 | 76.98 | 77.34 | 2,464,025 | +0.30(+0.39%) |
May 23, 2017 | 76.45 | 77.37 | 76.33 | 77.04 | 2,672,969 | +0.67(+0.87%) |
May 22, 2017 | 76.01 | 76.39 | 75.55 | 76.37 | 2,468,801 | +0.36(+0.47%) |
May 19, 2017 | 75.55 | 76.08 | 74.96 | 76.01 | 2,871,699 | +0.60(+0.80%) |
May 18, 2017 | 74.99 | 75.54 | 73.98 | 75.41 | 2,982,792 | +0.41(+0.54%) |
May 17, 2017 | 73.70 | 75.66 | 73.53 | 75.00 | 5,440,312 | +1.67(+2.28%) |
May 16, 2017 | 73.35 | 73.79 | 73.09 | 73.33 | 2,064,478 | +0.15(+0.21%) |
May 15, 2017 | 71.97 | 73.25 | 71.79 | 73.18 | 2,525,607 | +1.28(+1.78%) |
May 12, 2017 | 71.91 | 72.13 | 71.70 | 71.90 | 1,809,927 | -0.28(-0.38%) |
May 11, 2017 | 72.26 | 72.50 | 71.96 | 72.18 | 1,366,079 | -0.22(-0.31%) |
May 10, 2017 | 72.52 | 72.68 | 71.95 | 72.40 | 1,892,408 | -0.18(-0.25%) |
May 09, 2017 | 72.90 | 72.99 | 72.34 | 72.58 | 1,649,773 | -0.31(-0.43%) |
May 08, 2017 | 73.43 | 73.43 | 72.54 | 72.89 | 2,176,770 | -0.43(-0.58%) |
May 05, 2017 | 72.52 | 73.41 | 72.39 | 73.32 | 1,997,618 | +0.87(+1.20%) |
May 04, 2017 | 71.69 | 72.62 | 71.26 | 72.45 | 2,188,149 | +0.54(+0.75%) |
May 03, 2017 | 72.34 | 72.45 | 71.76 | 71.91 | 2,066,384 | -0.21(-0.30%) |
May 02, 2017 | 72.44 | 72.57 | 71.90 | 72.12 | 2,564,728 | -0.26(-0.36%) |
May 01, 2017 | 72.53 | 72.78 | 71.96 | 72.38 | 2,660,539 | +0.07(+0.10%) |
Apr 28, 2017 | 72.52 | 72.63 | 71.92 | 72.31 | 2,382,628 | -0.32(-0.44%) |
Apr 27, 2017 | 73.07 | 72.38 | 72.63 | 3,393,301 | +0.40(+0.55%) | |
Apr 26, 2017 | 72.01 | 72.39 | 71.66 | 72.24 | 6,585,469 | +0.18(+0.24%) |
Apr 25, 2017 | 73.94 | 74.15 | 71.48 | 72.06 | 3,735,552 | -0.34(-0.46%) |
Apr 24, 2017 | 73.35 | 73.51 | 72.02 | 72.40 | 4,266,469 | -0.63(-0.86%) |
Apr 21, 2017 | 73.25 | 73.54 | 72.73 | 73.02 | 2,887,218 | -0.39(-0.53%) |
Apr 20, 2017 | 73.83 | 73.83 | 73.14 | 73.41 | 5,578,256 | -0.37(-0.50%) |
Apr 19, 2017 | 74.05 | 74.38 | 73.59 | 73.78 | 2,585,146 | -0.21(-0.28%) |
Apr 18, 2017 | 73.54 | 74.20 | 73.33 | 73.99 | 2,627,268 | +0.37(+0.51%) |
Apr 17, 2017 | 73.71 | 73.96 | 73.31 | 73.61 | 3,123,375 | +0.23(+0.31%) |
Apr 13, 2017 | 73.69 | 73.76 | 73.29 | 73.38 | 2,690,895 | -0.34(-0.47%) |
Apr 12, 2017 | 73.00 | 73.75 | 72.89 | 73.73 | 2,430,085 | +0.48(+0.66%) |
Apr 11, 2017 | 72.73 | 73.46 | 72.71 | 73.25 | 2,434,112 | +0.64(+0.88%) |
Apr 10, 2017 | 72.27 | 72.64 | 72.24 | 72.60 | 1,611,360 | +0.37(+0.51%) |
Apr 07, 2017 | 72.18 | 72.52 | 71.80 | 72.24 | 1,732,861 | +0.09(+0.13%) |
Apr 06, 2017 | 71.55 | 72.23 | 71.38 | 72.15 | 2,593,334 | +0.53(+0.74%) |
Apr 05, 2017 | 71.86 | 72.24 | 71.58 | 71.62 | 2,105,813 | -0.11(-0.15%) |
Apr 04, 2017 | 72.02 | 72.07 | 71.62 | 71.73 | 2,486,389 | -0.31(-0.42%) |