Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 77.59 | 78.31 | 77.43 | 77.75 | 460,828 | +0.46(+0.59%) |
Jun 29, 2017 | 77.18 | 78.38 | 76.03 | 77.29 | 581,107 | +0.46(+0.59%) |
Jun 28, 2017 | 76.85 | 77.98 | 76.46 | 76.84 | 423,493 | +0.24(+0.32%) |
Jun 27, 2017 | 76.83 | 77.16 | 76.11 | 76.59 | 657,111 | -0.44(-0.57%) |
Jun 26, 2017 | 75.63 | 77.16 | 75.34 | 77.03 | 724,531 | +1.40(+1.85%) |
Jun 23, 2017 | 74.92 | 75.83 | 74.09 | 75.63 | 793,675 | +0.71(+0.95%) |
Jun 22, 2017 | 73.85 | 75.02 | 73.63 | 74.92 | 311,831 | +1.06(+1.44%) |
Jun 21, 2017 | 73.24 | 74.17 | 72.96 | 73.86 | 346,356 | +0.69(+0.94%) |
Jun 20, 2017 | 74.50 | 74.50 | 72.85 | 73.17 | 300,573 | -1.38(-1.85%) |
Jun 19, 2017 | 73.51 | 74.73 | 73.05 | 74.55 | 448,353 | +1.48(+2.03%) |
Jun 16, 2017 | 73.55 | 73.80 | 72.34 | 73.07 | 965,221 | -0.47(-0.64%) |
Jun 15, 2017 | 73.99 | 74.70 | 73.50 | 73.54 | 465,987 | -0.78(-1.05%) |
Jun 14, 2017 | 75.72 | 75.72 | 73.25 | 74.33 | 649,401 | -1.71(-2.25%) |
Jun 13, 2017 | 74.49 | 76.57 | 74.19 | 76.04 | 730,768 | +1.72(+2.31%) |
Jun 12, 2017 | 73.73 | 76.34 | 73.55 | 74.32 | 902,191 | +0.63(+0.86%) |
Jun 09, 2017 | 71.70 | 74.41 | 71.70 | 73.68 | 789,587 | +2.04(+2.85%) |
Jun 08, 2017 | 71.06 | 72.62 | 70.52 | 71.64 | 579,003 | +0.85(+1.20%) |
Jun 07, 2017 | 72.54 | 72.77 | 70.28 | 70.79 | 937,591 | -1.85(-2.55%) |
Jun 06, 2017 | 71.84 | 74.27 | 71.66 | 72.65 | 1,114,436 | +1.21(+1.69%) |
Jun 05, 2017 | 72.23 | 72.34 | 71.41 | 71.44 | 391,351 | -0.83(-1.15%) |
Jun 02, 2017 | 71.22 | 72.66 | 71.19 | 72.28 | 415,468 | +0.80(+1.12%) |
Jun 01, 2017 | 70.52 | 71.86 | 70.31 | 71.48 | 765,631 | +1.00(+1.42%) |
May 31, 2017 | 71.56 | 71.56 | 69.77 | 70.47 | 1,048,705 | -0.83(-1.17%) |
May 30, 2017 | 70.97 | 71.48 | 70.68 | 71.31 | 359,700 | +0.36(+0.51%) |
May 26, 2017 | 70.94 | 71.73 | 70.77 | 70.94 | 465,111 | -0.10(-0.14%) |
May 25, 2017 | 72.30 | 72.82 | 70.89 | 71.05 | 577,585 | -0.72(-1.00%) |
May 24, 2017 | 72.40 | 73.10 | 71.66 | 71.77 | 465,611 | -0.70(-0.97%) |
May 23, 2017 | 73.07 | 73.11 | 72.46 | 72.47 | 446,483 | -0.41(-0.56%) |
May 22, 2017 | 73.55 | 73.67 | 72.48 | 72.88 | 471,465 | -0.35(-0.48%) |
May 19, 2017 | 72.08 | 73.34 | 71.42 | 73.23 | 992,189 | +0.90(+1.24%) |
May 18, 2017 | 71.51 | 73.39 | 71.31 | 72.33 | 808,368 | +0.39(+0.54%) |
May 17, 2017 | 73.62 | 73.25 | 71.39 | 71.95 | 816,320 | -1.67(-2.27%) |
May 16, 2017 | 74.04 | 74.27 | 72.38 | 73.62 | 788,151 | -0.32(-0.43%) |
May 15, 2017 | 75.21 | 75.71 | 73.69 | 73.94 | 663,794 | -1.02(-1.36%) |
May 12, 2017 | 77.25 | 77.25 | 74.85 | 74.96 | 863,556 | -2.29(-2.96%) |
May 11, 2017 | 78.32 | 78.56 | 76.57 | 77.25 | 1,370,197 | -1.57(-1.99%) |
May 10, 2017 | 76.49 | 80.16 | 76.32 | 78.81 | 2,591,861 | +2.46(+3.22%) |
May 09, 2017 | 72.71 | 76.44 | 72.69 | 76.35 | 1,910,124 | +4.05(+5.60%) |
May 08, 2017 | 71.89 | 72.80 | 71.77 | 72.30 | 735,818 | +0.39(+0.54%) |
May 05, 2017 | 70.38 | 72.15 | 70.14 | 71.92 | 1,062,720 | +2.03(+2.90%) |
May 04, 2017 | 71.21 | 71.64 | 69.74 | 69.89 | 944,546 | -1.33(-1.87%) |
May 03, 2017 | 71.87 | 72.39 | 70.56 | 71.22 | 917,643 | -0.79(-1.09%) |
May 02, 2017 | 71.63 | 72.05 | 71.00 | 72.01 | 791,900 | +0.27(+0.37%) |
May 01, 2017 | 71.58 | 72.10 | 70.89 | 71.74 | 819,735 | +0.36(+0.50%) |
Apr 28, 2017 | 72.07 | 72.28 | 71.26 | 71.38 | 1,142,763 | -0.95(-1.32%) |
Apr 27, 2017 | 70.38 | 72.86 | 70.12 | 72.33 | 1,342,827 | +1.71(+2.42%) |
Apr 26, 2017 | 70.41 | 71.73 | 69.80 | 70.63 | 1,351,889 | +0.65(+0.93%) |
Apr 25, 2017 | 73.18 | 75.70 | 68.76 | 69.97 | 2,995,820 | +0.37(+0.53%) |
Apr 24, 2017 | 69.92 | 70.61 | 68.64 | 69.61 | 1,797,060 | +1.07(+1.56%) |
Apr 21, 2017 | 68.01 | 68.76 | 67.40 | 68.53 | 968,030 | +0.44(+0.64%) |
Apr 20, 2017 | 67.38 | 68.20 | 67.09 | 68.10 | 709,720 | +1.39(+2.08%) |
Apr 19, 2017 | 67.41 | 67.90 | 66.69 | 66.71 | 590,381 | -0.31(-0.46%) |
Apr 18, 2017 | 65.74 | 67.38 | 65.39 | 67.02 | 817,763 | +0.56(+0.84%) |
Apr 17, 2017 | 66.33 | 66.61 | 65.51 | 66.46 | 882,283 | +0.47(+0.71%) |
Apr 13, 2017 | 67.51 | 67.60 | 65.23 | 65.99 | 1,318,975 | -1.50(-2.22%) |
Apr 12, 2017 | 68.68 | 68.68 | 67.49 | 67.49 | 561,559 | -1.23(-1.79%) |
Apr 11, 2017 | 67.70 | 69.00 | 67.29 | 68.72 | 767,099 | +1.05(+1.55%) |
Apr 10, 2017 | 67.09 | 68.45 | 66.99 | 67.67 | 890,255 | +0.86(+1.29%) |
Apr 07, 2017 | 66.93 | 67.14 | 65.80 | 66.81 | 2,202,172 | -0.48(-0.71%) |
Apr 06, 2017 | 67.78 | 67.93 | 67.04 | 67.29 | 1,292,444 | -0.11(-0.16%) |
Apr 05, 2017 | 68.78 | 69.18 | 67.36 | 67.40 | 888,886 | -1.21(-1.77%) |
Apr 04, 2017 | 69.37 | 69.37 | 68.36 | 68.61 | 605,241 | -0.96(-1.38%) |