Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 78.03 | 78.03 | 76.91 | 77.33 | 466,142 | -0.17(-0.22%) |
Jun 29, 2017 | 79.37 | 79.69 | 76.78 | 77.51 | 618,938 | +0.59(+0.77%) |
Jun 28, 2017 | 76.49 | 77.56 | 76.12 | 76.91 | 527,531 | +1.09(+1.43%) |
Jun 27, 2017 | 76.25 | 77.89 | 75.44 | 75.83 | 638,596 | +0.23(+0.31%) |
Jun 26, 2017 | 75.11 | 76.30 | 74.49 | 75.60 | 448,233 | +0.76(+1.01%) |
Jun 23, 2017 | 75.61 | 75.73 | 74.39 | 74.84 | 687,567 | -0.38(-0.50%) |
Jun 22, 2017 | 76.78 | 76.79 | 74.68 | 75.22 | 674,221 | -1.61(-2.10%) |
Jun 21, 2017 | 79.03 | 79.11 | 76.70 | 76.83 | 525,382 | -2.07(-2.62%) |
Jun 20, 2017 | 79.88 | 80.20 | 78.53 | 78.90 | 522,401 | -1.65(-2.04%) |
Jun 19, 2017 | 80.33 | 80.98 | 79.71 | 80.55 | 301,579 | +0.84(+1.05%) |
Jun 16, 2017 | 79.95 | 80.54 | 79.05 | 79.71 | 1,319,724 | -0.41(-0.51%) |
Jun 15, 2017 | 79.89 | 81.17 | 78.40 | 80.12 | 300,498 | -0.40(-0.50%) |
Jun 14, 2017 | 80.05 | 80.96 | 79.14 | 80.52 | 540,377 | -0.67(-0.82%) |
Jun 13, 2017 | 80.88 | 81.61 | 80.52 | 81.19 | 396,270 | +0.61(+0.76%) |
Jun 12, 2017 | 80.59 | 81.69 | 79.89 | 80.58 | 610,503 | +0.21(+0.26%) |
Jun 09, 2017 | 78.65 | 81.15 | 78.63 | 80.37 | 590,052 | +2.32(+2.98%) |
Jun 08, 2017 | 75.54 | 78.96 | 75.38 | 78.05 | 598,688 | +2.39(+3.16%) |
Jun 07, 2017 | 75.93 | 76.50 | 75.43 | 75.66 | 553,677 | +0.05(+0.07%) |
Jun 06, 2017 | 74.92 | 76.08 | 74.87 | 75.61 | 758,616 | -0.30(-0.40%) |
Jun 05, 2017 | 76.12 | 77.24 | 75.62 | 75.92 | 430,804 | +0.02(+0.02%) |
Jun 02, 2017 | 76.02 | 76.95 | 75.08 | 75.90 | 425,716 | -0.91(-1.19%) |
Jun 01, 2017 | 75.97 | 76.84 | 75.01 | 76.81 | 467,631 | +1.33(+1.77%) |
May 31, 2017 | 75.32 | 75.80 | 73.74 | 75.48 | 628,897 | -0.10(-0.13%) |
May 30, 2017 | 75.76 | 76.25 | 74.75 | 75.58 | 249,780 | -0.49(-0.65%) |
May 26, 2017 | 76.76 | 77.09 | 75.91 | 76.07 | 329,089 | -0.80(-1.04%) |
May 25, 2017 | 77.25 | 78.03 | 76.72 | 76.87 | 516,216 | -0.21(-0.28%) |
May 24, 2017 | 76.63 | 77.42 | 76.03 | 77.09 | 549,422 | +0.44(+0.58%) |
May 23, 2017 | 74.84 | 77.45 | 74.43 | 76.64 | 616,209 | +1.86(+2.48%) |
May 22, 2017 | 74.89 | 75.07 | 73.80 | 74.79 | 316,876 | +0.21(+0.29%) |
May 19, 2017 | 74.10 | 75.18 | 73.80 | 74.57 | 617,746 | +1.24(+1.69%) |
May 18, 2017 | 72.19 | 73.75 | 71.90 | 73.34 | 414,245 | +0.97(+1.33%) |
May 17, 2017 | 75.18 | 73.57 | 71.00 | 72.37 | 583,180 | -2.81(-3.73%) |
May 16, 2017 | 74.20 | 75.28 | 73.73 | 75.18 | 434,574 | +1.11(+1.50%) |
May 15, 2017 | 73.71 | 74.10 | 73.32 | 74.07 | 536,026 | +0.83(+1.13%) |
May 12, 2017 | 73.37 | 73.61 | 72.32 | 73.24 | 446,709 | -0.77(-1.04%) |
May 11, 2017 | 75.11 | 75.40 | 73.40 | 74.01 | 420,518 | -1.28(-1.71%) |
May 10, 2017 | 74.57 | 75.47 | 74.23 | 75.29 | 337,785 | +0.52(+0.70%) |
May 09, 2017 | 76.01 | 76.47 | 74.13 | 74.77 | 403,444 | -1.12(-1.48%) |
May 08, 2017 | 75.63 | 76.09 | 75.16 | 75.89 | 294,653 | +0.30(+0.40%) |
May 05, 2017 | 76.13 | 76.13 | 74.50 | 75.59 | 517,719 | -0.22(-0.29%) |
May 04, 2017 | 78.12 | 78.41 | 75.67 | 75.81 | 885,120 | -1.35(-1.75%) |
May 03, 2017 | 76.08 | 77.49 | 75.96 | 77.16 | 480,564 | +0.72(+0.94%) |
May 02, 2017 | 77.54 | 77.72 | 75.82 | 76.44 | 440,045 | -1.08(-1.39%) |
May 01, 2017 | 78.00 | 78.24 | 76.54 | 77.52 | 579,010 | +0.26(+0.34%) |
Apr 28, 2017 | 78.45 | 78.91 | 77.10 | 77.26 | 520,343 | -0.80(-1.03%) |
Apr 27, 2017 | 79.85 | 79.85 | 77.11 | 78.06 | 666,226 | -1.29(-1.63%) |
Apr 26, 2017 | 75.42 | 79.70 | 75.20 | 79.35 | 1,057,509 | +3.56(+4.70%) |
Apr 25, 2017 | 75.98 | 76.12 | 75.17 | 75.79 | 441,803 | +0.73(+0.97%) |
Apr 24, 2017 | 75.93 | 76.32 | 74.97 | 75.06 | 455,268 | +1.42(+1.92%) |
Apr 21, 2017 | 74.04 | 74.38 | 73.22 | 73.65 | 476,067 | -0.56(-0.75%) |
Apr 20, 2017 | 72.94 | 74.51 | 72.46 | 74.20 | 596,342 | +1.78(+2.45%) |
Apr 19, 2017 | 72.36 | 73.48 | 72.08 | 72.43 | 367,894 | +0.58(+0.81%) |
Apr 18, 2017 | 71.38 | 72.39 | 70.64 | 71.85 | 502,509 | -0.25(-0.35%) |
Apr 17, 2017 | 70.59 | 72.15 | 70.01 | 72.10 | 318,353 | +1.79(+2.55%) |
Apr 13, 2017 | 71.48 | 72.09 | 70.15 | 70.31 | 423,619 | -1.74(-2.42%) |
Apr 12, 2017 | 73.16 | 73.45 | 71.82 | 72.05 | 325,178 | -1.10(-1.50%) |
Apr 11, 2017 | 72.22 | 73.17 | 71.52 | 73.15 | 452,432 | +0.52(+0.72%) |
Apr 10, 2017 | 72.78 | 73.60 | 72.03 | 72.62 | 283,101 | -0.13(-0.18%) |
Apr 07, 2017 | 72.27 | 73.20 | 72.17 | 72.76 | 414,669 | -0.28(-0.38%) |
Apr 06, 2017 | 71.90 | 73.42 | 71.18 | 73.03 | 550,151 | +1.06(+1.47%) |
Apr 05, 2017 | 73.77 | 74.38 | 71.81 | 71.98 | 771,572 | -0.78(-1.07%) |
Apr 04, 2017 | 71.91 | 73.04 | 71.87 | 72.76 | 502,603 | +0.43(+0.60%) |