Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 77.52 | 77.70 | 77.17 | 77.21 | 204,987 | +0.09(+0.12%) |
Jun 29, 2017 | 76.94 | 77.38 | 76.81 | 77.12 | 351,682 | +0.31(+0.40%) |
Jun 28, 2017 | 77.52 | 77.94 | 76.48 | 76.81 | 589,674 | -0.43(-0.56%) |
Jun 27, 2017 | 77.50 | 78.21 | 76.97 | 77.24 | 391,732 | -0.52(-0.67%) |
Jun 26, 2017 | 78.41 | 78.82 | 77.52 | 77.76 | 357,418 | -0.25(-0.32%) |
Jun 23, 2017 | 78.35 | 78.92 | 77.95 | 78.01 | 4,563,776 | -0.27(-0.34%) |
Jun 22, 2017 | 79.25 | 79.31 | 78.16 | 78.28 | 391,580 | -0.96(-1.21%) |
Jun 21, 2017 | 78.00 | 79.33 | 77.79 | 79.24 | 543,715 | +1.69(+2.18%) |
Jun 20, 2017 | 77.14 | 78.47 | 76.83 | 77.55 | 659,503 | +0.55(+0.71%) |
Jun 19, 2017 | 77.00 | 77.49 | 76.72 | 77.00 | 759,269 | -0.02(-0.03%) |
Jun 16, 2017 | 76.62 | 77.30 | 76.44 | 77.02 | 737,171 | +0.13(+0.17%) |
Jun 15, 2017 | 75.86 | 77.50 | 75.83 | 76.89 | 618,299 | +0.29(+0.38%) |
Jun 14, 2017 | 76.70 | 76.88 | 76.38 | 76.60 | 215,488 | -0.22(-0.29%) |
Jun 13, 2017 | 76.39 | 77.00 | 76.14 | 76.82 | 263,233 | +0.43(+0.56%) |
Jun 12, 2017 | 76.24 | 76.52 | 75.74 | 76.39 | 364,436 | +0.11(+0.14%) |
Jun 09, 2017 | 76.42 | 76.85 | 76.08 | 76.28 | 396,012 | -0.29(-0.38%) |
Jun 08, 2017 | 76.85 | 76.89 | 76.22 | 76.57 | 200,529 | -0.45(-0.58%) |
Jun 07, 2017 | 77.03 | 77.14 | 76.76 | 77.02 | 256,198 | +0.07(+0.09%) |
Jun 06, 2017 | 76.69 | 77.24 | 76.60 | 76.95 | 372,909 | -0.24(-0.31%) |
Jun 05, 2017 | 77.61 | 77.96 | 77.13 | 77.19 | 151,495 | -0.65(-0.84%) |
Jun 02, 2017 | 78.31 | 78.46 | 77.65 | 77.84 | 274,993 | -0.15(-0.19%) |
Jun 01, 2017 | 76.87 | 78.09 | 75.55 | 77.99 | 403,693 | +1.27(+1.66%) |
May 31, 2017 | 77.04 | 77.39 | 76.50 | 76.72 | 225,973 | -0.26(-0.34%) |
May 30, 2017 | 76.43 | 77.13 | 76.00 | 76.98 | 400,063 | +0.36(+0.47%) |
May 26, 2017 | 76.46 | 76.96 | 76.25 | 76.62 | 181,158 | +0.25(+0.33%) |
May 25, 2017 | 76.56 | 77.06 | 76.36 | 76.37 | 226,555 | -0.09(-0.12%) |
May 24, 2017 | 76.00 | 76.99 | 76.00 | 76.46 | 207,774 | +0.45(+0.59%) |
May 23, 2017 | 77.31 | 77.31 | 75.91 | 76.01 | 397,602 | -0.79(-1.03%) |
May 22, 2017 | 76.31 | 76.88 | 75.94 | 76.80 | 312,176 | +0.57(+0.75%) |
May 19, 2017 | 76.95 | 76.95 | 76.20 | 76.23 | 536,451 | -0.53(-0.69%) |
May 18, 2017 | 76.37 | 77.25 | 76.33 | 76.76 | 261,542 | +0.38(+0.50%) |
May 17, 2017 | 77.05 | 77.46 | 76.08 | 76.38 | 529,443 | -1.23(-1.58%) |
May 16, 2017 | 78.73 | 78.82 | 77.36 | 77.61 | 448,366 | -0.95(-1.21%) |
May 15, 2017 | 78.01 | 79.14 | 78.01 | 78.56 | 265,568 | +0.37(+0.47%) |
May 12, 2017 | 77.97 | 78.85 | 77.60 | 78.19 | 411,677 | -0.46(-0.58%) |
May 11, 2017 | 78.99 | 79.07 | 78.00 | 78.65 | 1,615,432 | -1.96(-2.43%) |
May 10, 2017 | 80.87 | 81.00 | 80.13 | 80.61 | 255,426 | -0.15(-0.19%) |
May 09, 2017 | 79.77 | 80.95 | 79.77 | 80.76 | 212,603 | +0.72(+0.90%) |
May 08, 2017 | 79.17 | 81.23 | 79.03 | 80.04 | 229,726 | +0.60(+0.76%) |
May 05, 2017 | 77.50 | 79.46 | 76.97 | 79.44 | 551,938 | +3.40(+4.47%) |
May 04, 2017 | 76.09 | 76.61 | 75.61 | 76.04 | 246,744 | +0.13(+0.17%) |
May 03, 2017 | 76.21 | 76.33 | 75.40 | 75.91 | 163,730 | -0.48(-0.63%) |
May 02, 2017 | 75.86 | 76.97 | 75.86 | 76.39 | 252,327 | +0.40(+0.53%) |
May 01, 2017 | 76.21 | 76.24 | 74.95 | 75.99 | 227,646 | -0.13(-0.17%) |
Apr 28, 2017 | 75.88 | 76.26 | 75.73 | 76.12 | 229,889 | +0.03(+0.04%) |
Apr 27, 2017 | 75.63 | 76.25 | 75.52 | 76.09 | 152,791 | +0.60(+0.79%) |
Apr 26, 2017 | 74.89 | 76.06 | 74.89 | 75.49 | 254,816 | +0.42(+0.56%) |
Apr 25, 2017 | 75.05 | 75.30 | 74.32 | 75.07 | 214,868 | +0.44(+0.59%) |
Apr 24, 2017 | 75.00 | 75.52 | 74.47 | 74.63 | 197,449 | +0.06(+0.08%) |
Apr 21, 2017 | 73.43 | 74.90 | 73.32 | 74.57 | 340,206 | +1.12(+1.52%) |
Apr 20, 2017 | 72.78 | 73.49 | 72.78 | 73.45 | 179,256 | +0.75(+1.03%) |
Apr 19, 2017 | 72.24 | 72.78 | 72.24 | 72.70 | 178,915 | +0.60(+0.83%) |
Apr 18, 2017 | 71.95 | 72.31 | 71.61 | 72.10 | 161,679 | -0.02(-0.03%) |
Apr 17, 2017 | 72.08 | 72.31 | 71.08 | 72.12 | 217,298 | +0.59(+0.82%) |
Apr 13, 2017 | 71.57 | 71.83 | 71.35 | 71.53 | 187,508 | -0.17(-0.24%) |
Apr 12, 2017 | 72.13 | 72.30 | 71.53 | 71.70 | 240,056 | -0.57(-0.79%) |
Apr 11, 2017 | 70.95 | 72.28 | 70.93 | 72.27 | 344,082 | +0.93(+1.30%) |
Apr 10, 2017 | 70.93 | 71.61 | 70.79 | 71.34 | 155,114 | +0.48(+0.68%) |
Apr 07, 2017 | 70.84 | 71.48 | 70.84 | 70.86 | 201,398 | -0.18(-0.25%) |
Apr 06, 2017 | 70.08 | 71.32 | 69.48 | 71.04 | 262,531 | +0.97(+1.38%) |
Apr 05, 2017 | 70.88 | 71.30 | 69.98 | 70.07 | 232,405 | -0.49(-0.69%) |
Apr 04, 2017 | 70.13 | 70.88 | 70.13 | 70.56 | 228,824 | +0.52(+0.74%) |