Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 70.71 | 71.40 | 69.86 | 70.85 | 5,320,143 | +0.41(+0.58%) |
Jun 29, 2017 | 70.03 | 71.16 | 69.90 | 70.44 | 5,211,354 | +0.77(+1.10%) |
Jun 28, 2017 | 69.02 | 70.08 | 68.48 | 69.68 | 5,759,755 | +0.80(+1.16%) |
Jun 27, 2017 | 69.03 | 69.53 | 68.63 | 68.88 | 4,994,426 | +0.48(+0.70%) |
Jun 26, 2017 | 68.91 | 69.03 | 67.96 | 68.40 | 3,255,434 | -0.31(-0.46%) |
Jun 23, 2017 | 68.57 | 69.06 | 68.26 | 68.71 | 4,770,415 | +0.08(+0.11%) |
Jun 22, 2017 | 68.36 | 69.69 | 67.81 | 68.64 | 4,288,359 | +0.45(+0.65%) |
Jun 21, 2017 | 68.96 | 69.79 | 67.81 | 68.19 | 5,894,114 | -0.57(-0.83%) |
Jun 20, 2017 | 67.93 | 69.11 | 67.22 | 68.76 | 4,819,247 | -0.17(-0.25%) |
Jun 19, 2017 | 69.17 | 69.67 | 68.85 | 68.93 | 3,188,091 | -0.35(-0.51%) |
Jun 16, 2017 | 68.54 | 69.34 | 68.15 | 69.29 | 6,090,353 | +1.16(+1.70%) |
Jun 15, 2017 | 69.55 | 69.78 | 67.76 | 68.13 | 5,572,829 | -1.48(-2.13%) |
Jun 14, 2017 | 70.47 | 70.48 | 68.75 | 69.61 | 5,180,961 | -1.28(-1.80%) |
Jun 13, 2017 | 70.48 | 70.99 | 70.06 | 70.88 | 3,287,380 | +0.53(+0.76%) |
Jun 12, 2017 | 71.43 | 71.99 | 70.06 | 70.35 | 4,870,822 | -0.16(-0.22%) |
Jun 09, 2017 | 69.14 | 71.08 | 68.91 | 70.51 | 5,759,341 | +1.54(+2.24%) |
Jun 08, 2017 | 69.50 | 68.58 | 68.96 | 4,470,138 | -0.03(-0.05%) | |
Jun 07, 2017 | 70.62 | 71.18 | 68.42 | 69.00 | 5,789,336 | -2.10(-2.95%) |
Jun 06, 2017 | 69.74 | 71.27 | 69.48 | 71.09 | 4,113,255 | +1.28(+1.83%) |
Jun 05, 2017 | 69.76 | 70.15 | 69.29 | 69.82 | 3,031,740 | -0.38(-0.54%) |
Jun 02, 2017 | 70.48 | 70.90 | 69.62 | 70.19 | 3,424,223 | -0.56(-0.80%) |
Jun 01, 2017 | 70.95 | 71.52 | 70.23 | 70.76 | 3,615,075 | +0.07(+0.10%) |
May 31, 2017 | 69.65 | 70.92 | 69.16 | 70.69 | 5,032,294 | +0.54(+0.77%) |
May 30, 2017 | 70.81 | 71.06 | 70.00 | 70.15 | 4,041,132 | -1.25(-1.75%) |
May 26, 2017 | 71.45 | 71.55 | 70.54 | 71.40 | 2,557,080 | +0.16(+0.22%) |
May 25, 2017 | 72.23 | 73.28 | 70.79 | 71.24 | 3,537,366 | -1.29(-1.78%) |
May 24, 2017 | 72.30 | 73.10 | 72.25 | 72.53 | 3,702,651 | +0.11(+0.15%) |
May 23, 2017 | 72.89 | 73.03 | 71.99 | 72.42 | 2,881,473 | -0.45(-0.62%) |
May 22, 2017 | 73.68 | 74.17 | 72.63 | 72.88 | 2,561,115 | -0.55(-0.75%) |
May 19, 2017 | 72.31 | 73.88 | 72.06 | 73.43 | 4,742,327 | +1.66(+2.31%) |
May 18, 2017 | 72.19 | 72.80 | 71.75 | 71.77 | 4,849,594 | -0.99(-1.36%) |
May 17, 2017 | 73.44 | 73.81 | 72.66 | 72.75 | 3,075,076 | -0.69(-0.94%) |
May 16, 2017 | 74.15 | 74.40 | 73.20 | 73.44 | 3,427,167 | -0.70(-0.95%) |
May 15, 2017 | 75.39 | 75.65 | 73.67 | 74.15 | 8,041,275 | +0.02(+0.03%) |
May 12, 2017 | 73.67 | 74.37 | 73.42 | 74.12 | 4,363,879 | +0.33(+0.45%) |
May 11, 2017 | 74.22 | 74.30 | 73.56 | 73.79 | 3,297,210 | -0.20(-0.28%) |
May 10, 2017 | 72.80 | 74.96 | 72.46 | 74.00 | 6,693,570 | +2.27(+3.16%) |
May 09, 2017 | 72.29 | 72.35 | 70.91 | 71.73 | 4,587,798 | -0.04(-0.05%) |
May 08, 2017 | 70.75 | 72.12 | 70.58 | 71.77 | 4,750,520 | +0.63(+0.89%) |
May 05, 2017 | 69.69 | 71.27 | 69.56 | 71.13 | 6,000,166 | +1.78(+2.57%) |
May 04, 2017 | 71.26 | 71.41 | 69.04 | 69.35 | 6,973,097 | -2.47(-3.44%) |
May 03, 2017 | 71.64 | 72.60 | 71.30 | 71.82 | 4,485,968 | -0.09(-0.12%) |
May 02, 2017 | 72.20 | 72.35 | 71.27 | 71.91 | 4,281,704 | -0.13(-0.17%) |
May 01, 2017 | 72.42 | 72.57 | 71.81 | 72.03 | 3,424,043 | -0.37(-0.51%) |
Apr 28, 2017 | 73.55 | 73.55 | 72.35 | 72.40 | 2,076,504 | -0.39(-0.54%) |
Apr 27, 2017 | 73.24 | 73.34 | 71.35 | 72.79 | 4,952,363 | -1.03(-1.39%) |
Apr 26, 2017 | 73.90 | 75.52 | 73.74 | 73.82 | 2,723,755 | -0.75(-1.01%) |
Apr 25, 2017 | 73.42 | 74.69 | 73.16 | 74.57 | 2,905,206 | +1.20(+1.63%) |
Apr 24, 2017 | 73.94 | 73.94 | 73.04 | 73.37 | 2,788,043 | +0.13(+0.17%) |
Apr 21, 2017 | 72.79 | 73.77 | 72.70 | 73.25 | 3,078,134 | +0.22(+0.30%) |
Apr 20, 2017 | 73.40 | 73.65 | 72.94 | 73.03 | 3,497,069 | +0.01(+0.01%) |
Apr 19, 2017 | 74.30 | 74.69 | 72.73 | 73.02 | 3,972,150 | -1.21(-1.62%) |
Apr 18, 2017 | 74.44 | 75.12 | 73.81 | 74.22 | 2,562,547 | -0.71(-0.95%) |
Apr 17, 2017 | 74.87 | 75.24 | 74.51 | 74.94 | 2,924,149 | +0.08(+0.10%) |
Apr 13, 2017 | 76.12 | 76.49 | 74.62 | 74.86 | 4,133,239 | -1.45(-1.90%) |
Apr 12, 2017 | 76.57 | 77.39 | 76.06 | 76.31 | 2,932,066 | -0.31(-0.40%) |
Apr 11, 2017 | 76.78 | 77.18 | 75.85 | 76.61 | 2,437,578 | -0.41(-0.53%) |
Apr 10, 2017 | 76.71 | 77.69 | 76.62 | 77.02 | 3,714,705 | +0.95(+1.24%) |
Apr 07, 2017 | 76.76 | 76.95 | 75.83 | 76.08 | 3,668,727 | -0.54(-0.70%) |
Apr 06, 2017 | 76.55 | 77.21 | 76.23 | 76.61 | 2,531,281 | +0.37(+0.48%) |
Apr 05, 2017 | 77.67 | 78.55 | 75.97 | 76.25 | 4,900,408 | -0.52(-0.68%) |
Apr 04, 2017 | 76.08 | 76.82 | 75.02 | 76.77 | 2,856,550 | +1.01(+1.33%) |