Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 71.85 | 72.86 | 71.47 | 72.37 | 3,390,042 | +1.01(+1.41%) |
Jun 29, 2017 | 71.61 | 72.71 | 70.49 | 71.36 | 6,942,842 | -1.32(-1.82%) |
Jun 28, 2017 | 71.93 | 73.16 | 71.88 | 72.69 | 4,325,827 | +1.40(+1.97%) |
Jun 27, 2017 | 70.82 | 72.04 | 70.74 | 71.29 | 2,335,347 | +0.69(+0.98%) |
Jun 26, 2017 | 69.98 | 70.81 | 69.74 | 70.59 | 2,453,403 | +0.94(+1.35%) |
Jun 23, 2017 | 70.73 | 70.76 | 69.53 | 69.66 | 3,611,887 | -0.76(-1.08%) |
Jun 22, 2017 | 70.72 | 70.80 | 70.14 | 70.42 | 2,558,366 | -0.43(-0.61%) |
Jun 21, 2017 | 71.22 | 71.22 | 70.68 | 70.85 | 2,970,789 | -0.30(-0.42%) |
Jun 20, 2017 | 71.51 | 71.61 | 71.03 | 71.15 | 3,077,489 | -0.45(-0.62%) |
Jun 19, 2017 | 71.59 | 71.79 | 71.21 | 71.59 | 3,689,899 | +0.37(+0.52%) |
Jun 16, 2017 | 71.36 | 71.52 | 70.89 | 71.22 | 3,728,893 | -0.03(-0.05%) |
Jun 15, 2017 | 69.74 | 71.44 | 69.63 | 71.26 | 4,419,483 | +1.10(+1.57%) |
Jun 14, 2017 | 69.60 | 70.25 | 68.73 | 70.16 | 3,263,737 | -0.42(-0.60%) |
Jun 13, 2017 | 70.52 | 70.88 | 69.95 | 70.58 | 3,071,861 | +0.35(+0.50%) |
Jun 12, 2017 | 70.21 | 70.92 | 69.74 | 70.23 | 3,011,764 | +0.09(+0.12%) |
Jun 09, 2017 | 70.14 | 70.45 | 69.47 | 70.14 | 3,977,585 | +0.57(+0.82%) |
Jun 08, 2017 | 70.22 | 69.02 | 69.57 | 2,658,376 | +0.46(+0.66%) | |
Jun 07, 2017 | 68.78 | 69.66 | 68.51 | 69.11 | 2,788,390 | +0.55(+0.80%) |
Jun 06, 2017 | 68.12 | 68.70 | 67.54 | 68.56 | 2,862,304 | -0.05(-0.08%) |
Jun 05, 2017 | 68.37 | 69.05 | 68.13 | 68.61 | 2,303,377 | +0.25(+0.37%) |
Jun 02, 2017 | 67.82 | 68.62 | 67.37 | 68.36 | 2,887,582 | +0.11(+0.15%) |
Jun 01, 2017 | 67.85 | 68.30 | 67.28 | 68.26 | 3,765,772 | +0.88(+1.30%) |
May 31, 2017 | 68.67 | 68.67 | 66.62 | 67.38 | 4,877,323 | -1.19(-1.74%) |
May 30, 2017 | 69.55 | 69.72 | 68.53 | 68.57 | 2,696,079 | -1.32(-1.89%) |
May 26, 2017 | 69.64 | 70.17 | 69.27 | 69.89 | 2,700,522 | +0.25(+0.35%) |
May 25, 2017 | 69.99 | 70.52 | 69.36 | 69.65 | 2,422,952 | -0.36(-0.51%) |
May 24, 2017 | 70.38 | 70.38 | 69.86 | 70.01 | 1,808,262 | -0.37(-0.52%) |
May 23, 2017 | 69.81 | 70.67 | 69.30 | 70.38 | 2,277,613 | +0.62(+0.89%) |
May 22, 2017 | 70.72 | 70.89 | 69.45 | 69.75 | 2,745,289 | -0.56(-0.80%) |
May 19, 2017 | 69.70 | 71.04 | 69.42 | 70.31 | 3,192,238 | +0.88(+1.26%) |
May 18, 2017 | 68.73 | 70.20 | 68.62 | 69.44 | 6,766,320 | +0.70(+1.02%) |
May 17, 2017 | 70.68 | 69.94 | 68.47 | 68.74 | 3,595,524 | -1.94(-2.75%) |
May 16, 2017 | 71.22 | 71.32 | 70.57 | 70.68 | 2,266,299 | -0.40(-0.57%) |
May 15, 2017 | 70.09 | 71.44 | 70.09 | 71.08 | 2,925,340 | +1.53(+2.20%) |
May 12, 2017 | 69.93 | 70.39 | 68.93 | 69.55 | 4,513,031 | -0.67(-0.95%) |
May 11, 2017 | 70.94 | 71.20 | 69.78 | 70.22 | 4,305,608 | -0.97(-1.37%) |
May 10, 2017 | 71.49 | 71.86 | 71.07 | 71.19 | 3,248,570 | -0.57(-0.79%) |
May 09, 2017 | 71.65 | 72.18 | 71.32 | 71.76 | 3,196,208 | +0.17(+0.24%) |
May 08, 2017 | 71.77 | 71.83 | 71.34 | 71.58 | 2,020,023 | -0.13(-0.18%) |
May 05, 2017 | 72.24 | 72.34 | 71.48 | 71.71 | 2,669,067 | -0.19(-0.27%) |
May 04, 2017 | 72.37 | 72.53 | 71.63 | 71.90 | 3,643,793 | +0.00(+0.00%) |
May 03, 2017 | 71.55 | 72.19 | 71.29 | 71.90 | 2,818,236 | +0.03(+0.04%) |
May 02, 2017 | 71.11 | 71.89 | 70.58 | 71.88 | 3,494,574 | +0.78(+1.09%) |
May 01, 2017 | 70.75 | 71.47 | 70.40 | 71.10 | 4,078,675 | +1.04(+1.48%) |
Apr 28, 2017 | 70.98 | 71.63 | 69.66 | 70.07 | 7,059,694 | -1.68(-2.34%) |
Apr 27, 2017 | 72.51 | 72.89 | 71.70 | 71.75 | 4,143,281 | -0.65(-0.90%) |
Apr 26, 2017 | 71.48 | 73.45 | 71.47 | 72.40 | 8,535,632 | -2.20(-2.94%) |
Apr 25, 2017 | 74.42 | 74.99 | 74.28 | 74.60 | 3,991,863 | +0.78(+1.06%) |
Apr 24, 2017 | 73.77 | 74.14 | 73.34 | 73.81 | 3,324,235 | +1.75(+2.43%) |
Apr 21, 2017 | 72.91 | 73.19 | 72.04 | 72.06 | 2,896,550 | -0.92(-1.25%) |
Apr 20, 2017 | 71.77 | 73.26 | 71.77 | 72.98 | 3,378,937 | +1.58(+2.21%) |
Apr 19, 2017 | 71.85 | 72.28 | 71.11 | 71.40 | 2,475,487 | +0.01(+0.01%) |
Apr 18, 2017 | 71.96 | 72.54 | 70.75 | 71.39 | 3,578,626 | -0.96(-1.33%) |
Apr 17, 2017 | 70.24 | 72.38 | 69.78 | 72.35 | 4,312,865 | +1.73(+2.44%) |
Apr 13, 2017 | 71.52 | 72.31 | 70.52 | 70.62 | 3,900,642 | -1.22(-1.70%) |
Apr 12, 2017 | 72.04 | 72.50 | 71.50 | 71.84 | 2,658,224 | -0.58(-0.81%) |
Apr 11, 2017 | 71.83 | 72.44 | 71.15 | 72.43 | 2,697,321 | +0.28(+0.39%) |
Apr 10, 2017 | 72.83 | 73.06 | 71.94 | 72.15 | 2,825,985 | -0.67(-0.92%) |
Apr 07, 2017 | 72.57 | 73.51 | 72.17 | 72.82 | 3,174,730 | -0.60(-0.82%) |
Apr 06, 2017 | 73.16 | 73.87 | 71.96 | 73.42 | 5,023,598 | +0.09(+0.12%) |
Apr 05, 2017 | 75.47 | 75.50 | 73.20 | 73.33 | 2,849,316 | -0.98(-1.33%) |
Apr 04, 2017 | 74.42 | 74.88 | 74.20 | 74.32 | 2,111,206 | -0.47(-0.63%) |