Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 79.41 | 79.78 | 79.26 | 79.35 | 261,072 | +0.34(+0.43%) |
Jun 29, 2017 | 79.36 | 79.59 | 78.36 | 79.01 | 214,771 | -0.40(-0.51%) |
Jun 28, 2017 | 79.44 | 79.81 | 78.81 | 79.41 | 185,617 | +0.51(+0.65%) |
Jun 27, 2017 | 79.47 | 79.94 | 78.87 | 78.90 | 205,839 | -0.70(-0.88%) |
Jun 26, 2017 | 79.45 | 80.01 | 79.12 | 79.60 | 336,181 | +0.31(+0.39%) |
Jun 23, 2017 | 79.32 | 80.10 | 78.86 | 79.29 | 519,164 | -0.02(-0.02%) |
Jun 22, 2017 | 79.44 | 79.80 | 78.94 | 79.31 | 182,115 | -0.16(-0.21%) |
Jun 21, 2017 | 79.40 | 80.33 | 79.06 | 79.47 | 203,550 | +0.10(+0.13%) |
Jun 20, 2017 | 79.43 | 79.64 | 79.15 | 79.37 | 263,057 | +0.13(+0.16%) |
Jun 19, 2017 | 78.85 | 79.36 | 78.50 | 79.25 | 182,366 | +0.73(+0.93%) |
Jun 16, 2017 | 78.56 | 78.89 | 78.06 | 78.52 | 493,534 | -0.26(-0.32%) |
Jun 15, 2017 | 78.12 | 78.83 | 77.56 | 78.77 | 218,947 | -0.02(-0.02%) |
Jun 14, 2017 | 78.60 | 79.26 | 78.60 | 78.79 | 232,348 | +0.06(+0.08%) |
Jun 13, 2017 | 78.43 | 78.73 | 78.09 | 78.73 | 195,596 | +0.68(+0.87%) |
Jun 12, 2017 | 77.87 | 78.54 | 77.53 | 78.05 | 261,611 | -0.19(-0.25%) |
Jun 09, 2017 | 77.92 | 78.38 | 77.81 | 78.24 | 207,952 | +0.37(+0.47%) |
Jun 08, 2017 | 78.36 | 78.55 | 77.52 | 77.88 | 202,463 | -0.40(-0.51%) |
Jun 07, 2017 | 77.75 | 78.49 | 77.70 | 78.28 | 401,421 | +0.19(+0.25%) |
Jun 06, 2017 | 78.41 | 78.41 | 77.70 | 78.09 | 375,078 | -0.34(-0.43%) |
Jun 05, 2017 | 78.65 | 79.56 | 78.36 | 78.42 | 260,133 | -0.44(-0.56%) |
Jun 02, 2017 | 78.93 | 79.23 | 78.31 | 78.86 | 186,972 | +0.06(+0.08%) |
Jun 01, 2017 | 77.88 | 78.84 | 77.66 | 78.80 | 298,456 | +1.14(+1.47%) |
May 31, 2017 | 77.81 | 77.81 | 77.12 | 77.66 | 312,387 | +0.43(+0.56%) |
May 30, 2017 | 76.85 | 77.32 | 76.55 | 77.23 | 245,646 | +0.16(+0.20%) |
May 26, 2017 | 76.87 | 77.31 | 76.79 | 77.07 | 173,295 | +0.20(+0.26%) |
May 25, 2017 | 76.39 | 76.99 | 76.06 | 76.87 | 222,463 | +0.69(+0.91%) |
May 24, 2017 | 75.99 | 76.30 | 75.64 | 76.18 | 205,112 | +0.18(+0.24%) |
May 23, 2017 | 75.82 | 76.42 | 75.79 | 75.99 | 223,596 | +0.32(+0.42%) |
May 22, 2017 | 75.14 | 75.80 | 74.95 | 75.67 | 261,034 | +0.44(+0.58%) |
May 19, 2017 | 75.08 | 75.37 | 74.74 | 75.24 | 363,318 | +0.20(+0.27%) |
May 18, 2017 | 75.14 | 75.27 | 74.10 | 75.03 | 356,513 | -0.13(-0.17%) |
May 17, 2017 | 75.63 | 75.60 | 74.77 | 75.16 | 291,760 | -0.47(-0.62%) |
May 16, 2017 | 75.44 | 75.64 | 75.12 | 75.63 | 230,895 | +0.15(+0.19%) |
May 15, 2017 | 75.30 | 75.80 | 75.08 | 75.48 | 232,083 | +0.18(+0.24%) |
May 12, 2017 | 75.32 | 75.66 | 75.13 | 75.30 | 249,109 | -0.09(-0.12%) |
May 11, 2017 | 75.35 | 75.75 | 74.74 | 75.39 | 340,968 | -0.31(-0.41%) |
May 10, 2017 | 75.14 | 75.86 | 75.14 | 75.70 | 337,426 | +0.36(+0.47%) |
May 09, 2017 | 75.46 | 75.77 | 75.01 | 75.35 | 331,286 | -0.03(-0.04%) |
May 08, 2017 | 74.98 | 75.46 | 74.65 | 75.37 | 409,934 | +0.55(+0.73%) |
May 05, 2017 | 74.36 | 75.06 | 74.29 | 74.82 | 452,578 | +0.47(+0.64%) |
May 04, 2017 | 73.54 | 74.65 | 73.53 | 74.35 | 535,032 | +0.86(+1.17%) |
May 03, 2017 | 72.98 | 73.68 | 72.62 | 73.49 | 420,860 | +0.23(+0.31%) |
May 02, 2017 | 72.49 | 73.70 | 72.07 | 73.26 | 493,560 | +0.43(+0.59%) |
May 01, 2017 | 73.15 | 73.63 | 72.36 | 72.83 | 1,066,885 | -0.23(-0.31%) |
Apr 28, 2017 | 72.79 | 73.27 | 71.66 | 73.06 | 701,220 | +1.37(+1.92%) |
Apr 27, 2017 | 72.06 | 72.42 | 71.36 | 71.69 | 261,153 | -0.50(-0.69%) |
Apr 26, 2017 | 71.81 | 72.33 | 71.60 | 72.19 | 377,002 | +0.56(+0.77%) |
Apr 25, 2017 | 71.29 | 72.03 | 70.62 | 71.63 | 319,267 | +0.39(+0.55%) |
Apr 24, 2017 | 71.85 | 71.85 | 70.71 | 71.24 | 275,791 | +0.28(+0.40%) |
Apr 21, 2017 | 71.13 | 71.55 | 70.15 | 70.96 | 203,754 | +0.15(+0.22%) |
Apr 20, 2017 | 70.01 | 71.26 | 70.01 | 70.81 | 389,444 | +0.25(+0.35%) |
Apr 19, 2017 | 70.85 | 70.91 | 70.52 | 70.56 | 291,086 | -0.02(-0.03%) |
Apr 18, 2017 | 70.10 | 70.68 | 70.00 | 70.58 | 216,297 | +0.27(+0.39%) |
Apr 17, 2017 | 69.18 | 70.33 | 69.04 | 70.30 | 242,543 | +1.34(+1.94%) |
Apr 13, 2017 | 69.19 | 69.69 | 68.93 | 68.97 | 181,175 | -0.39(-0.56%) |
Apr 12, 2017 | 69.96 | 69.99 | 69.19 | 69.36 | 260,222 | -0.63(-0.90%) |
Apr 11, 2017 | 69.69 | 70.03 | 69.53 | 69.99 | 289,879 | +0.03(+0.04%) |
Apr 10, 2017 | 69.09 | 70.01 | 69.08 | 69.96 | 266,500 | +0.66(+0.96%) |
Apr 07, 2017 | 69.59 | 69.87 | 69.17 | 69.29 | 236,078 | -0.34(-0.48%) |
Apr 06, 2017 | 69.09 | 69.64 | 68.69 | 69.63 | 322,785 | +0.41(+0.59%) |
Apr 05, 2017 | 70.10 | 70.10 | 69.17 | 69.22 | 409,723 | -0.60(-0.86%) |
Apr 04, 2017 | 69.60 | 69.97 | 69.10 | 69.82 | 350,478 | +0.26(+0.38%) |