Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 78.83 | 79.24 | 78.71 | 78.89 | 49,916 | +0.40(+0.51%) |
Jun 29, 2017 | 79.14 | 79.38 | 78.19 | 78.49 | 83,277 | -0.70(-0.88%) |
Jun 28, 2017 | 78.79 | 79.29 | 78.73 | 79.19 | 127,556 | +1.07(+1.37%) |
Jun 27, 2017 | 78.56 | 78.82 | 78.12 | 78.12 | 137,166 | -0.47(-0.59%) |
Jun 26, 2017 | 78.47 | 78.67 | 78.15 | 78.59 | 34,512 | +0.18(+0.24%) |
Jun 23, 2017 | 78.28 | 78.70 | 78.03 | 78.40 | 27,168 | +0.23(+0.29%) |
Jun 22, 2017 | 78.21 | 78.40 | 78.01 | 78.17 | 49,470 | +0.20(+0.26%) |
Jun 21, 2017 | 78.84 | 79.02 | 77.91 | 77.97 | 196,366 | -0.96(-1.21%) |
Jun 20, 2017 | 79.56 | 79.56 | 78.90 | 78.93 | 40,517 | -0.54(-0.67%) |
Jun 19, 2017 | 79.20 | 79.62 | 78.99 | 79.47 | 41,705 | +0.77(+0.98%) |
Jun 16, 2017 | 78.60 | 78.70 | 78.26 | 78.69 | 426,911 | +0.28(+0.36%) |
Jun 15, 2017 | 79.15 | 79.15 | 78.15 | 78.41 | 2,261,417 | -1.02(-1.28%) |
Jun 14, 2017 | 80.52 | 80.71 | 79.14 | 79.43 | 45,810 | -1.01(-1.26%) |
Jun 13, 2017 | 79.62 | 80.45 | 79.47 | 80.44 | 46,887 | +1.05(+1.32%) |
Jun 12, 2017 | 79.68 | 80.20 | 79.31 | 79.40 | 68,982 | -0.52(-0.65%) |
Jun 09, 2017 | 79.01 | 79.91 | 79.01 | 79.91 | 72,595 | +0.92(+1.17%) |
Jun 08, 2017 | 78.32 | 79.15 | 78.32 | 78.99 | 56,134 | +0.44(+0.56%) |
Jun 07, 2017 | 78.61 | 78.90 | 78.27 | 78.55 | 54,391 | -0.11(-0.15%) |
Jun 06, 2017 | 78.35 | 78.82 | 78.12 | 78.67 | 111,432 | +0.16(+0.20%) |
Jun 05, 2017 | 78.75 | 78.90 | 78.46 | 78.51 | 38,350 | -0.30(-0.38%) |
Jun 02, 2017 | 78.68 | 78.95 | 78.60 | 78.81 | 108,350 | +0.18(+0.23%) |
Jun 01, 2017 | 77.60 | 78.69 | 77.59 | 78.62 | 208,303 | +0.96(+1.23%) |
May 31, 2017 | 77.54 | 77.71 | 76.76 | 77.67 | 57,334 | +0.23(+0.30%) |
May 30, 2017 | 77.40 | 77.53 | 77.26 | 77.44 | 37,061 | -0.15(-0.19%) |
May 26, 2017 | 77.51 | 77.68 | 77.45 | 77.59 | 29,345 | +0.15(+0.19%) |
May 25, 2017 | 77.98 | 78.21 | 77.27 | 77.44 | 187,043 | -0.38(-0.49%) |
May 24, 2017 | 77.61 | 78.15 | 77.61 | 77.81 | 226,540 | +0.44(+0.57%) |
May 23, 2017 | 77.41 | 77.54 | 77.04 | 77.38 | 47,315 | +0.33(+0.42%) |
May 22, 2017 | 77.59 | 77.68 | 76.98 | 77.05 | 52,086 | -0.07(-0.09%) |
May 19, 2017 | 76.63 | 77.47 | 76.52 | 77.12 | 323,799 | +0.83(+1.08%) |
May 18, 2017 | 76.04 | 76.56 | 75.45 | 76.29 | 173,612 | -0.03(-0.03%) |
May 17, 2017 | 77.52 | 77.52 | 76.32 | 76.32 | 139,803 | -1.68(-2.15%) |
May 16, 2017 | 78.06 | 78.14 | 77.90 | 78.00 | 59,598 | +0.11(+0.15%) |
May 15, 2017 | 77.57 | 78.22 | 77.46 | 77.88 | 62,623 | +0.68(+0.88%) |
May 12, 2017 | 77.05 | 77.38 | 77.05 | 77.21 | 119,467 | +0.00(+0.00%) |
May 11, 2017 | 77.23 | 77.40 | 76.60 | 77.21 | 55,392 | -0.19(-0.25%) |
May 10, 2017 | 77.09 | 77.41 | 77.09 | 77.40 | 92,881 | +0.30(+0.39%) |
May 09, 2017 | 77.51 | 77.68 | 77.02 | 77.10 | 125,808 | -0.47(-0.60%) |
May 08, 2017 | 78.10 | 78.14 | 77.45 | 77.57 | 70,682 | -0.76(-0.96%) |
May 05, 2017 | 77.18 | 78.32 | 77.18 | 78.32 | 203,583 | +1.22(+1.58%) |
May 04, 2017 | 77.17 | 77.22 | 76.75 | 77.10 | 371,552 | -0.01(-0.01%) |
May 03, 2017 | 77.88 | 77.88 | 77.05 | 77.11 | 134,046 | -1.03(-1.32%) |
May 02, 2017 | 78.48 | 78.48 | 77.96 | 78.14 | 148,882 | -0.27(-0.35%) |
May 01, 2017 | 78.68 | 78.71 | 78.19 | 78.41 | 215,283 | -0.06(-0.08%) |
Apr 28, 2017 | 79.18 | 79.34 | 78.47 | 78.47 | 121,809 | -0.69(-0.88%) |
Apr 27, 2017 | 79.38 | 79.41 | 78.82 | 79.17 | 118,908 | -0.41(-0.52%) |
Apr 26, 2017 | 79.42 | 79.91 | 79.29 | 79.58 | 135,067 | -0.27(-0.34%) |
Apr 25, 2017 | 79.07 | 79.90 | 79.07 | 79.85 | 183,998 | +1.34(+1.71%) |
Apr 24, 2017 | 78.15 | 78.67 | 78.15 | 78.51 | 186,833 | +1.12(+1.44%) |
Apr 21, 2017 | 77.51 | 77.65 | 77.16 | 77.39 | 106,882 | -0.11(-0.15%) |
Apr 20, 2017 | 76.83 | 77.70 | 76.83 | 77.51 | 132,893 | +0.93(+1.22%) |
Apr 19, 2017 | 77.01 | 77.12 | 76.51 | 76.58 | 179,337 | -0.17(-0.22%) |
Apr 18, 2017 | 76.58 | 76.88 | 76.36 | 76.74 | 87,247 | -0.13(-0.17%) |
Apr 17, 2017 | 76.68 | 76.87 | 76.44 | 76.87 | 106,960 | +0.53(+0.69%) |
Apr 13, 2017 | 77.24 | 77.34 | 76.31 | 76.35 | 180,030 | -0.91(-1.17%) |
Apr 12, 2017 | 78.39 | 78.39 | 77.23 | 77.25 | 151,254 | -1.27(-1.62%) |
Apr 11, 2017 | 78.55 | 78.55 | 77.90 | 78.53 | 142,855 | +0.00(+0.00%) |
Apr 10, 2017 | 78.57 | 78.70 | 78.21 | 78.53 | 215,829 | +0.03(+0.03%) |
Apr 07, 2017 | 78.57 | 78.73 | 78.16 | 78.50 | 146,326 | +0.04(+0.06%) |
Apr 06, 2017 | 78.32 | 78.78 | 77.98 | 78.46 | 137,764 | +0.33(+0.43%) |
Apr 05, 2017 | 79.08 | 79.11 | 78.03 | 78.12 | 358,599 | -0.24(-0.30%) |
Apr 04, 2017 | 78.22 | 78.38 | 77.90 | 78.36 | 553,300 | +0.33(+0.42%) |