Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 75.23 | 75.92 | 74.45 | 75.13 | 1,239,248 | +0.37(+0.50%) |
Jun 29, 2017 | 74.68 | 75.55 | 74.07 | 74.76 | 719,413 | +0.24(+0.32%) |
Jun 28, 2017 | 75.22 | 75.90 | 74.45 | 74.52 | 700,207 | -0.36(-0.49%) |
Jun 27, 2017 | 74.46 | 74.94 | 74.04 | 74.89 | 967,734 | +0.38(+0.51%) |
Jun 26, 2017 | 74.29 | 75.94 | 74.29 | 74.51 | 1,447,663 | +0.28(+0.38%) |
Jun 23, 2017 | 72.63 | 74.43 | 72.35 | 74.23 | 1,277,812 | +1.45(+2.00%) |
Jun 22, 2017 | 72.42 | 72.77 | 71.23 | 72.77 | 975,640 | +0.37(+0.51%) |
Jun 21, 2017 | 74.45 | 74.87 | 72.20 | 72.40 | 1,152,306 | -2.01(-2.70%) |
Jun 20, 2017 | 74.72 | 74.99 | 73.91 | 74.41 | 1,191,125 | -0.52(-0.69%) |
Jun 19, 2017 | 74.60 | 75.26 | 74.20 | 74.93 | 493,355 | +0.41(+0.56%) |
Jun 16, 2017 | 74.38 | 74.55 | 73.38 | 74.51 | 966,060 | -0.23(-0.31%) |
Jun 15, 2017 | 73.74 | 74.87 | 73.60 | 74.74 | 1,255,760 | +0.33(+0.44%) |
Jun 14, 2017 | 74.53 | 74.87 | 73.71 | 74.41 | 711,037 | +0.13(+0.17%) |
Jun 13, 2017 | 73.68 | 74.59 | 72.29 | 74.29 | 1,113,352 | +0.81(+1.10%) |
Jun 12, 2017 | 72.54 | 74.59 | 72.50 | 73.47 | 776,617 | +0.77(+1.06%) |
Jun 09, 2017 | 71.73 | 73.01 | 71.01 | 72.71 | 517,308 | +0.91(+1.27%) |
Jun 08, 2017 | 71.79 | 72.27 | 71.29 | 71.79 | 688,715 | +0.47(+0.66%) |
Jun 07, 2017 | 71.64 | 72.32 | 71.23 | 71.32 | 1,041,896 | -0.14(-0.20%) |
Jun 06, 2017 | 70.91 | 71.50 | 70.70 | 71.46 | 849,276 | +0.14(+0.19%) |
Jun 05, 2017 | 71.12 | 71.61 | 70.10 | 71.33 | 746,095 | +0.10(+0.14%) |
Jun 02, 2017 | 71.08 | 71.57 | 70.48 | 71.23 | 909,186 | +0.38(+0.54%) |
Jun 01, 2017 | 69.75 | 70.94 | 69.41 | 70.85 | 859,513 | +1.45(+2.09%) |
May 31, 2017 | 69.43 | 69.51 | 68.07 | 69.40 | 663,216 | +0.08(+0.11%) |
May 30, 2017 | 70.12 | 70.65 | 69.28 | 69.32 | 527,232 | -0.81(-1.16%) |
May 26, 2017 | 70.25 | 70.52 | 69.82 | 70.13 | 501,228 | -0.01(-0.01%) |
May 25, 2017 | 68.69 | 71.08 | 68.69 | 70.14 | 1,142,815 | +1.94(+2.85%) |
May 24, 2017 | 67.46 | 68.40 | 67.06 | 68.20 | 1,039,748 | +0.64(+0.95%) |
May 23, 2017 | 69.17 | 69.17 | 67.32 | 67.56 | 1,033,045 | -1.36(-1.98%) |
May 22, 2017 | 69.53 | 69.90 | 68.60 | 68.92 | 913,147 | -0.66(-0.94%) |
May 19, 2017 | 70.21 | 70.76 | 68.67 | 69.57 | 1,113,660 | -0.45(-0.65%) |
May 18, 2017 | 71.51 | 71.51 | 69.90 | 70.03 | 921,382 | -0.98(-1.39%) |
May 17, 2017 | 72.52 | 72.38 | 70.97 | 71.01 | 929,933 | -1.50(-2.08%) |
May 16, 2017 | 74.13 | 74.31 | 72.52 | 72.52 | 961,020 | -2.17(-2.90%) |
May 15, 2017 | 74.61 | 75.45 | 74.39 | 74.69 | 461,316 | -0.31(-0.41%) |
May 12, 2017 | 75.49 | 75.70 | 74.61 | 75.00 | 625,166 | -0.98(-1.28%) |
May 11, 2017 | 77.66 | 77.70 | 74.86 | 75.97 | 577,704 | -1.71(-2.20%) |
May 10, 2017 | 77.09 | 77.90 | 77.09 | 77.68 | 588,389 | +0.01(+0.01%) |
May 09, 2017 | 77.58 | 78.02 | 77.24 | 77.67 | 474,330 | +0.04(+0.05%) |
May 08, 2017 | 78.73 | 79.02 | 77.58 | 77.63 | 664,889 | -0.81(-1.03%) |
May 05, 2017 | 77.52 | 78.65 | 77.39 | 78.44 | 467,171 | +0.99(+1.28%) |
May 04, 2017 | 77.06 | 77.81 | 77.02 | 77.44 | 981,602 | +0.48(+0.62%) |
May 03, 2017 | 77.57 | 78.34 | 76.34 | 76.97 | 670,718 | -0.52(-0.67%) |
May 02, 2017 | 76.28 | 77.67 | 76.19 | 77.49 | 887,752 | +1.57(+2.07%) |
May 01, 2017 | 77.45 | 77.71 | 75.14 | 75.91 | 1,177,367 | -1.47(-1.90%) |
Apr 28, 2017 | 79.28 | 79.70 | 75.55 | 77.39 | 1,464,046 | -2.11(-2.65%) |
Apr 27, 2017 | 79.50 | 80.55 | 78.34 | 79.50 | 1,689,119 | +2.02(+2.60%) |
Apr 26, 2017 | 78.02 | 78.67 | 77.39 | 77.48 | 1,035,578 | -0.29(-0.38%) |
Apr 25, 2017 | 77.18 | 77.89 | 76.76 | 77.77 | 652,594 | +0.86(+1.11%) |
Apr 24, 2017 | 77.53 | 77.82 | 76.47 | 76.91 | 760,998 | +0.06(+0.08%) |
Apr 21, 2017 | 77.52 | 77.65 | 76.57 | 76.86 | 386,244 | -0.64(-0.82%) |
Apr 20, 2017 | 76.71 | 77.99 | 76.60 | 77.50 | 739,063 | +1.19(+1.56%) |
Apr 19, 2017 | 75.38 | 76.39 | 75.28 | 76.30 | 513,168 | +1.14(+1.51%) |
Apr 18, 2017 | 74.97 | 75.28 | 74.53 | 75.17 | 696,650 | -0.01(-0.01%) |
Apr 17, 2017 | 74.02 | 75.18 | 73.54 | 75.17 | 744,857 | +0.97(+1.30%) |
Apr 13, 2017 | 75.72 | 76.16 | 74.06 | 74.21 | 836,920 | -1.45(-1.91%) |
Apr 12, 2017 | 75.77 | 75.95 | 75.07 | 75.65 | 647,384 | +0.15(+0.20%) |
Apr 11, 2017 | 74.67 | 75.55 | 74.21 | 75.50 | 947,515 | +0.84(+1.13%) |
Apr 10, 2017 | 74.36 | 75.79 | 74.17 | 74.66 | 1,051,028 | +0.40(+0.54%) |
Apr 07, 2017 | 74.70 | 75.36 | 74.22 | 74.26 | 588,678 | -0.60(-0.80%) |
Apr 06, 2017 | 74.57 | 75.42 | 74.48 | 74.86 | 451,662 | +0.78(+1.06%) |
Apr 05, 2017 | 73.96 | 74.94 | 73.80 | 74.07 | 696,407 | -0.01(-0.01%) |
Apr 04, 2017 | 75.38 | 75.96 | 73.80 | 74.08 | 744,894 | -1.65(-2.18%) |