Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 76.64 | 76.93 | 75.29 | 75.36 | 2,032,769 | -1.10(-1.44%) |
Jun 29, 2017 | 76.32 | 76.61 | 75.74 | 76.46 | 2,437,327 | +0.17(+0.22%) |
Jun 28, 2017 | 77.63 | 77.74 | 75.95 | 76.29 | 2,651,540 | -0.94(-1.22%) |
Jun 27, 2017 | 77.50 | 79.34 | 76.90 | 77.24 | 7,414,370 | +2.17(+2.90%) |
Jun 26, 2017 | 74.61 | 75.47 | 74.44 | 75.06 | 4,112,222 | +1.12(+1.52%) |
Jun 23, 2017 | 74.31 | 74.50 | 73.77 | 73.94 | 2,103,879 | -0.36(-0.48%) |
Jun 22, 2017 | 73.76 | 74.61 | 73.55 | 74.29 | 1,339,959 | +0.73(+1.00%) |
Jun 21, 2017 | 73.97 | 74.42 | 73.35 | 73.56 | 1,301,962 | -0.33(-0.45%) |
Jun 20, 2017 | 75.11 | 75.25 | 73.85 | 73.89 | 1,370,932 | -1.57(-2.09%) |
Jun 19, 2017 | 74.58 | 75.56 | 74.49 | 75.47 | 1,298,876 | +1.06(+1.42%) |
Jun 16, 2017 | 74.44 | 74.64 | 73.77 | 74.41 | 2,195,541 | -0.42(-0.56%) |
Jun 15, 2017 | 75.21 | 75.56 | 74.39 | 74.83 | 1,766,333 | -0.56(-0.74%) |
Jun 14, 2017 | 75.00 | 75.69 | 74.86 | 75.39 | 1,928,492 | +0.38(+0.50%) |
Jun 13, 2017 | 75.89 | 76.04 | 74.85 | 75.01 | 3,058,028 | -1.60(-2.09%) |
Jun 12, 2017 | 76.68 | 77.23 | 76.47 | 76.61 | 1,469,088 | -0.15(-0.20%) |
Jun 09, 2017 | 76.76 | 77.31 | 76.31 | 76.76 | 1,323,854 | +0.22(+0.29%) |
Jun 08, 2017 | 77.39 | 76.41 | 76.54 | 1,286,631 | -0.17(-0.22%) | |
Jun 07, 2017 | 76.66 | 77.51 | 76.66 | 76.70 | 1,577,285 | +0.06(+0.08%) |
Jun 06, 2017 | 76.40 | 76.97 | 76.33 | 76.64 | 1,491,066 | +0.13(+0.17%) |
Jun 05, 2017 | 75.83 | 76.90 | 75.79 | 76.51 | 1,603,636 | +0.43(+0.57%) |
Jun 02, 2017 | 75.24 | 76.45 | 75.13 | 76.08 | 1,325,271 | +1.01(+1.34%) |
Jun 01, 2017 | 74.16 | 75.07 | 73.85 | 75.07 | 1,528,331 | +0.97(+1.30%) |
May 31, 2017 | 72.97 | 74.12 | 72.34 | 74.10 | 2,460,135 | +1.20(+1.65%) |
May 30, 2017 | 73.16 | 73.24 | 72.72 | 72.90 | 981,270 | -0.38(-0.52%) |
May 26, 2017 | 73.41 | 73.61 | 73.04 | 73.29 | 850,196 | -0.12(-0.17%) |
May 25, 2017 | 72.40 | 73.68 | 71.96 | 73.41 | 1,152,597 | +0.74(+1.02%) |
May 24, 2017 | 72.41 | 72.79 | 72.09 | 72.67 | 1,232,153 | +0.47(+0.66%) |
May 23, 2017 | 72.96 | 72.96 | 71.79 | 72.19 | 983,088 | -0.63(-0.87%) |
May 22, 2017 | 72.73 | 73.12 | 72.49 | 72.83 | 1,158,049 | +0.37(+0.51%) |
May 19, 2017 | 72.07 | 72.68 | 71.99 | 72.46 | 979,434 | +0.42(+0.59%) |
May 18, 2017 | 71.36 | 72.19 | 70.95 | 72.04 | 1,251,215 | +0.77(+1.08%) |
May 17, 2017 | 71.63 | 71.82 | 71.05 | 71.27 | 1,353,987 | -0.36(-0.50%) |
May 16, 2017 | 73.52 | 73.52 | 71.40 | 71.63 | 3,186,935 | -2.03(-2.76%) |
May 15, 2017 | 73.61 | 74.02 | 73.33 | 73.66 | 1,482,248 | +0.08(+0.10%) |
May 12, 2017 | 73.66 | 74.28 | 73.56 | 73.59 | 1,617,625 | +0.07(+0.10%) |
May 11, 2017 | 72.80 | 73.75 | 72.17 | 73.51 | 1,802,187 | +0.49(+0.67%) |
May 10, 2017 | 72.77 | 73.19 | 72.34 | 73.02 | 891,901 | +0.30(+0.41%) |
May 09, 2017 | 72.79 | 72.98 | 72.42 | 72.72 | 874,402 | +0.16(+0.22%) |
May 08, 2017 | 72.74 | 72.96 | 72.44 | 72.56 | 964,817 | -0.21(-0.29%) |
May 05, 2017 | 72.84 | 72.98 | 72.17 | 72.77 | 1,493,169 | +0.00(+0.00%) |
May 04, 2017 | 72.65 | 72.91 | 72.03 | 72.77 | 1,339,990 | -0.08(-0.10%) |
May 03, 2017 | 72.11 | 73.02 | 72.11 | 72.84 | 1,004,563 | +0.50(+0.69%) |
May 02, 2017 | 71.74 | 72.56 | 71.43 | 72.34 | 1,643,753 | +0.99(+1.39%) |
May 01, 2017 | 71.18 | 71.52 | 70.90 | 71.35 | 795,455 | +0.37(+0.52%) |
Apr 28, 2017 | 71.65 | 71.65 | 70.86 | 70.99 | 2,288,147 | -0.64(-0.90%) |
Apr 27, 2017 | 71.81 | 72.03 | 71.28 | 71.63 | 2,176,644 | -0.08(-0.10%) |
Apr 26, 2017 | 71.27 | 72.03 | 71.07 | 71.70 | 3,198,247 | +0.42(+0.58%) |
Apr 25, 2017 | 70.98 | 71.44 | 70.63 | 71.29 | 2,170,948 | +0.31(+0.43%) |
Apr 24, 2017 | 70.79 | 71.46 | 70.39 | 70.98 | 2,281,839 | +0.85(+1.21%) |
Apr 21, 2017 | 70.08 | 70.35 | 69.48 | 70.13 | 1,419,168 | +0.09(+0.13%) |
Apr 20, 2017 | 69.46 | 70.05 | 69.09 | 70.04 | 1,541,074 | +0.84(+1.22%) |
Apr 19, 2017 | 69.34 | 69.54 | 68.81 | 69.19 | 1,245,387 | +0.27(+0.39%) |
Apr 18, 2017 | 68.81 | 69.39 | 68.69 | 68.93 | 990,546 | +0.07(+0.10%) |
Apr 17, 2017 | 68.66 | 68.87 | 68.38 | 68.86 | 1,403,618 | +0.56(+0.82%) |
Apr 13, 2017 | 68.67 | 69.02 | 68.22 | 68.30 | 1,143,197 | -0.43(-0.63%) |
Apr 12, 2017 | 69.19 | 69.31 | 68.38 | 68.74 | 1,921,317 | -0.38(-0.54%) |
Apr 11, 2017 | 68.99 | 69.17 | 68.63 | 69.11 | 1,231,640 | +0.20(+0.29%) |
Apr 10, 2017 | 69.14 | 69.41 | 68.85 | 68.91 | 1,257,852 | -0.12(-0.17%) |
Apr 07, 2017 | 69.34 | 69.55 | 68.89 | 69.03 | 1,834,938 | -0.45(-0.65%) |
Apr 06, 2017 | 68.92 | 69.68 | 68.64 | 69.48 | 1,939,910 | +0.88(+1.29%) |
Apr 05, 2017 | 69.65 | 69.98 | 68.45 | 68.59 | 1,919,839 | -0.91(-1.31%) |
Apr 04, 2017 | 68.78 | 69.88 | 68.42 | 69.51 | 2,639,760 | +0.64(+0.93%) |