Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 78.92 | 79.01 | 78.20 | 78.42 | 337,276 | +0.03(+0.04%) |
Jun 29, 2017 | 79.61 | 79.63 | 77.64 | 78.39 | 260,497 | -1.09(-1.37%) |
Jun 28, 2017 | 79.10 | 79.89 | 78.95 | 79.48 | 208,348 | +1.15(+1.47%) |
Jun 27, 2017 | 79.63 | 79.96 | 78.33 | 78.33 | 419,365 | -1.48(-1.85%) |
Jun 26, 2017 | 79.71 | 80.34 | 79.38 | 79.81 | 440,049 | +0.50(+0.63%) |
Jun 23, 2017 | 77.75 | 79.42 | 77.68 | 79.31 | 719,172 | +1.77(+2.28%) |
Jun 22, 2017 | 77.01 | 77.77 | 76.90 | 77.54 | 266,900 | +0.53(+0.69%) |
Jun 21, 2017 | 77.45 | 77.71 | 76.67 | 77.01 | 346,836 | -0.50(-0.65%) |
Jun 20, 2017 | 77.74 | 78.07 | 77.34 | 77.51 | 387,136 | -0.64(-0.82%) |
Jun 19, 2017 | 77.38 | 78.22 | 76.94 | 78.15 | 613,674 | +1.03(+1.34%) |
Jun 16, 2017 | 76.29 | 77.17 | 76.10 | 77.12 | 550,763 | +0.50(+0.65%) |
Jun 15, 2017 | 75.90 | 76.65 | 75.61 | 76.62 | 229,845 | -0.27(-0.35%) |
Jun 14, 2017 | 77.24 | 77.24 | 76.31 | 76.89 | 261,377 | -0.19(-0.25%) |
Jun 13, 2017 | 77.53 | 77.53 | 76.66 | 77.08 | 366,840 | +0.08(+0.10%) |
Jun 12, 2017 | 76.63 | 77.41 | 76.21 | 77.00 | 545,789 | -0.11(-0.14%) |
Jun 09, 2017 | 77.31 | 78.07 | 76.19 | 77.11 | 476,072 | -0.17(-0.22%) |
Jun 08, 2017 | 76.24 | 77.45 | 75.80 | 77.28 | 446,055 | +1.08(+1.42%) |
Jun 07, 2017 | 76.41 | 76.87 | 76.03 | 76.20 | 541,919 | -0.08(-0.10%) |
Jun 06, 2017 | 75.25 | 76.56 | 75.23 | 76.28 | 343,588 | +0.71(+0.94%) |
Jun 05, 2017 | 76.45 | 76.84 | 75.48 | 75.57 | 328,730 | -0.86(-1.13%) |
Jun 02, 2017 | 76.33 | 76.97 | 74.75 | 76.43 | 608,986 | -0.12(-0.16%) |
Jun 01, 2017 | 76.29 | 76.77 | 75.52 | 76.55 | 732,457 | +0.96(+1.27%) |
May 31, 2017 | 75.59 | 75.89 | 74.43 | 75.59 | 473,442 | +0.06(+0.08%) |
May 30, 2017 | 74.75 | 75.71 | 74.22 | 75.53 | 275,051 | +0.63(+0.84%) |
May 26, 2017 | 75.05 | 75.39 | 74.61 | 74.90 | 285,205 | -0.29(-0.39%) |
May 25, 2017 | 74.49 | 75.43 | 74.28 | 75.19 | 378,463 | +0.83(+1.12%) |
May 24, 2017 | 73.93 | 74.52 | 73.67 | 74.36 | 412,703 | +0.35(+0.47%) |
May 23, 2017 | 74.85 | 74.85 | 73.79 | 74.01 | 307,858 | -0.47(-0.63%) |
May 22, 2017 | 74.31 | 74.57 | 73.49 | 74.48 | 466,159 | +0.56(+0.76%) |
May 19, 2017 | 73.28 | 74.32 | 73.28 | 73.92 | 397,992 | +0.91(+1.25%) |
May 18, 2017 | 73.19 | 73.89 | 72.77 | 73.01 | 560,564 | -0.48(-0.65%) |
May 17, 2017 | 75.94 | 75.59 | 73.39 | 73.49 | 533,485 | -2.45(-3.23%) |
May 16, 2017 | 76.07 | 76.21 | 75.68 | 75.94 | 468,866 | +0.26(+0.34%) |
May 15, 2017 | 75.99 | 76.39 | 75.57 | 75.68 | 747,531 | +0.08(+0.11%) |
May 12, 2017 | 76.42 | 76.69 | 75.48 | 75.60 | 296,241 | -1.13(-1.47%) |
May 11, 2017 | 76.08 | 76.89 | 76.06 | 76.73 | 503,229 | +0.16(+0.21%) |
May 10, 2017 | 76.52 | 76.78 | 75.74 | 76.57 | 622,107 | +0.07(+0.09%) |
May 09, 2017 | 77.91 | 78.15 | 76.42 | 76.50 | 498,669 | -1.13(-1.46%) |
May 08, 2017 | 76.48 | 78.23 | 76.39 | 77.63 | 770,867 | +1.09(+1.42%) |
May 05, 2017 | 76.00 | 77.16 | 75.48 | 76.54 | 705,826 | +1.29(+1.71%) |
May 04, 2017 | 73.00 | 75.72 | 72.68 | 75.25 | 1,093,830 | +3.21(+4.46%) |
May 03, 2017 | 70.87 | 72.11 | 70.52 | 72.04 | 608,202 | +0.71(+1.00%) |
May 02, 2017 | 71.48 | 72.13 | 70.99 | 71.33 | 333,804 | -0.17(-0.24%) |
May 01, 2017 | 70.88 | 71.65 | 70.13 | 71.50 | 406,057 | +1.00(+1.42%) |
Apr 28, 2017 | 72.32 | 72.32 | 70.42 | 70.50 | 763,203 | -1.74(-2.41%) |
Apr 27, 2017 | 73.26 | 73.26 | 71.98 | 72.24 | 502,051 | -1.06(-1.45%) |
Apr 26, 2017 | 73.26 | 74.10 | 73.05 | 73.30 | 372,261 | +0.04(+0.05%) |
Apr 25, 2017 | 73.54 | 72.42 | 73.26 | 310,841 | +0.90(+1.24%) | |
Apr 24, 2017 | 72.06 | 72.39 | 71.44 | 72.36 | 390,641 | +1.49(+2.10%) |
Apr 21, 2017 | 71.74 | 71.74 | 70.67 | 70.87 | 491,227 | -1.14(-1.58%) |
Apr 20, 2017 | 71.65 | 72.22 | 70.94 | 72.01 | 451,810 | +0.88(+1.24%) |
Apr 19, 2017 | 71.13 | 71.51 | 70.76 | 71.13 | 304,799 | +0.26(+0.37%) |
Apr 18, 2017 | 70.55 | 71.06 | 70.37 | 70.87 | 420,877 | -0.03(-0.04%) |
Apr 17, 2017 | 70.67 | 71.00 | 70.23 | 70.90 | 471,429 | +0.62(+0.88%) |
Apr 13, 2017 | 69.85 | 70.47 | 69.67 | 70.28 | 819,732 | +0.31(+0.44%) |
Apr 12, 2017 | 71.04 | 71.22 | 69.81 | 69.97 | 518,210 | -1.14(-1.60%) |
Apr 11, 2017 | 70.73 | 71.28 | 69.93 | 71.11 | 428,403 | +0.47(+0.67%) |
Apr 10, 2017 | 70.92 | 71.61 | 70.53 | 70.64 | 285,730 | -0.12(-0.17%) |
Apr 07, 2017 | 70.77 | 71.20 | 70.00 | 70.76 | 352,150 | -0.34(-0.48%) |
Apr 06, 2017 | 71.14 | 71.38 | 70.72 | 71.10 | 400,740 | +0.15(+0.21%) |
Apr 05, 2017 | 72.61 | 72.70 | 70.73 | 70.95 | 544,539 | -1.22(-1.69%) |
Apr 04, 2017 | 72.25 | 72.98 | 71.90 | 72.17 | 447,572 | -0.08(-0.11%) |