Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 74.28 | 74.96 | 73.51 | 74.18 | 1,255,052 | +0.37(+0.50%) |
Jun 29, 2017 | 73.74 | 74.60 | 73.14 | 73.82 | 728,588 | +0.23(+0.32%) |
Jun 28, 2017 | 74.28 | 74.94 | 73.51 | 73.58 | 709,137 | -0.36(-0.48%) |
Jun 27, 2017 | 73.53 | 74.00 | 73.11 | 73.94 | 980,075 | +0.38(+0.51%) |
Jun 26, 2017 | 73.35 | 74.98 | 73.35 | 73.57 | 1,466,125 | +0.28(+0.38%) |
Jun 23, 2017 | 71.72 | 73.49 | 71.44 | 73.29 | 1,294,108 | +1.43(+2.00%) |
Jun 22, 2017 | 71.51 | 71.86 | 70.33 | 71.86 | 988,083 | +0.37(+0.51%) |
Jun 21, 2017 | 73.51 | 73.93 | 71.29 | 71.49 | 1,167,001 | -1.98(-2.70%) |
Jun 20, 2017 | 73.78 | 74.04 | 72.98 | 73.48 | 1,206,315 | -0.51(-0.69%) |
Jun 19, 2017 | 73.66 | 74.31 | 73.27 | 73.98 | 499,647 | +0.41(+0.56%) |
Jun 16, 2017 | 73.44 | 73.61 | 72.46 | 73.58 | 978,380 | -0.23(-0.31%) |
Jun 15, 2017 | 72.81 | 73.93 | 72.67 | 73.80 | 1,271,774 | +0.33(+0.44%) |
Jun 14, 2017 | 73.59 | 73.93 | 72.78 | 73.48 | 720,104 | +0.13(+0.17%) |
Jun 13, 2017 | 72.75 | 73.65 | 71.38 | 73.35 | 1,127,550 | +0.80(+1.10%) |
Jun 12, 2017 | 71.62 | 73.65 | 71.59 | 72.55 | 786,522 | +0.76(+1.06%) |
Jun 09, 2017 | 70.83 | 72.09 | 70.11 | 71.79 | 523,906 | +0.90(+1.27%) |
Jun 08, 2017 | 70.89 | 71.36 | 70.39 | 70.89 | 697,498 | +0.47(+0.66%) |
Jun 07, 2017 | 70.74 | 71.41 | 70.33 | 70.42 | 1,055,183 | -0.14(-0.20%) |
Jun 06, 2017 | 70.01 | 70.60 | 69.81 | 70.56 | 860,107 | +0.13(+0.19%) |
Jun 05, 2017 | 70.22 | 70.71 | 69.21 | 70.43 | 755,610 | +0.10(+0.14%) |
Jun 02, 2017 | 70.18 | 70.66 | 69.59 | 70.33 | 920,781 | +0.38(+0.54%) |
Jun 01, 2017 | 68.87 | 70.05 | 68.53 | 69.96 | 870,475 | +1.43(+2.09%) |
May 31, 2017 | 68.55 | 68.63 | 67.21 | 68.52 | 671,674 | +0.08(+0.11%) |
May 30, 2017 | 69.24 | 69.76 | 68.40 | 68.45 | 533,956 | -0.80(-1.16%) |
May 26, 2017 | 69.36 | 69.63 | 68.94 | 69.25 | 507,620 | -0.01(-0.01%) |
May 25, 2017 | 67.82 | 70.19 | 67.82 | 69.26 | 1,157,389 | +1.92(+2.85%) |
May 24, 2017 | 66.61 | 67.54 | 66.22 | 67.34 | 1,053,007 | +0.63(+0.95%) |
May 23, 2017 | 68.30 | 68.30 | 66.47 | 66.71 | 1,046,220 | -1.34(-1.98%) |
May 22, 2017 | 68.66 | 69.02 | 67.74 | 68.05 | 924,792 | -0.65(-0.94%) |
May 19, 2017 | 69.32 | 69.87 | 67.80 | 68.70 | 1,127,862 | -0.45(-0.65%) |
May 18, 2017 | 70.61 | 70.61 | 69.02 | 69.15 | 933,132 | -0.97(-1.39%) |
May 17, 2017 | 71.60 | 71.47 | 70.08 | 70.12 | 941,793 | -1.49(-2.08%) |
May 16, 2017 | 73.20 | 73.37 | 71.60 | 71.60 | 973,276 | -2.14(-2.90%) |
May 15, 2017 | 73.67 | 74.50 | 73.46 | 73.75 | 467,199 | -0.31(-0.41%) |
May 12, 2017 | 74.53 | 74.75 | 73.67 | 74.05 | 633,139 | -0.96(-1.28%) |
May 11, 2017 | 76.69 | 76.72 | 73.91 | 75.02 | 585,071 | -1.69(-2.20%) |
May 10, 2017 | 76.12 | 76.92 | 76.12 | 76.70 | 595,892 | +0.01(+0.01%) |
May 09, 2017 | 76.60 | 77.03 | 76.27 | 76.69 | 480,379 | +0.04(+0.05%) |
May 08, 2017 | 77.74 | 78.02 | 76.60 | 76.65 | 673,368 | -0.80(-1.03%) |
May 05, 2017 | 76.54 | 77.66 | 76.42 | 77.45 | 473,129 | +0.98(+1.28%) |
May 04, 2017 | 76.09 | 76.83 | 76.05 | 76.47 | 994,120 | +0.47(+0.62%) |
May 03, 2017 | 76.59 | 77.36 | 75.38 | 76.00 | 679,272 | -0.51(-0.67%) |
May 02, 2017 | 75.32 | 76.69 | 75.23 | 76.51 | 899,074 | +1.55(+2.07%) |
May 01, 2017 | 76.48 | 76.73 | 74.19 | 74.96 | 1,192,382 | -1.45(-1.90%) |
Apr 28, 2017 | 78.28 | 78.69 | 74.60 | 76.41 | 1,482,717 | -2.08(-2.65%) |
Apr 27, 2017 | 78.50 | 79.53 | 77.36 | 78.50 | 1,710,660 | +1.99(+2.60%) |
Apr 26, 2017 | 77.03 | 77.68 | 76.41 | 76.50 | 1,048,784 | -0.29(-0.38%) |
Apr 25, 2017 | 76.20 | 76.91 | 75.79 | 76.79 | 660,917 | +0.85(+1.11%) |
Apr 24, 2017 | 76.55 | 76.84 | 75.51 | 75.95 | 770,703 | +0.06(+0.08%) |
Apr 21, 2017 | 76.54 | 76.67 | 75.61 | 75.89 | 391,170 | -0.63(-0.82%) |
Apr 20, 2017 | 75.75 | 77.01 | 75.63 | 76.52 | 748,488 | +1.18(+1.56%) |
Apr 19, 2017 | 74.43 | 75.43 | 74.34 | 75.34 | 519,713 | +1.12(+1.51%) |
Apr 18, 2017 | 74.03 | 74.33 | 73.59 | 74.22 | 705,534 | -0.01(-0.01%) |
Apr 17, 2017 | 73.09 | 74.24 | 72.62 | 74.23 | 754,356 | +0.95(+1.30%) |
Apr 13, 2017 | 74.77 | 75.20 | 73.13 | 73.27 | 847,593 | -1.43(-1.91%) |
Apr 12, 2017 | 74.82 | 74.99 | 74.12 | 74.70 | 655,640 | +0.15(+0.20%) |
Apr 11, 2017 | 73.73 | 74.60 | 73.27 | 74.55 | 959,598 | +0.83(+1.13%) |
Apr 10, 2017 | 73.42 | 74.83 | 73.23 | 73.72 | 1,064,431 | +0.40(+0.54%) |
Apr 07, 2017 | 73.75 | 74.41 | 73.29 | 73.32 | 596,185 | -0.59(-0.80%) |
Apr 06, 2017 | 73.63 | 74.47 | 73.54 | 73.91 | 457,422 | +0.77(+1.06%) |
Apr 05, 2017 | 73.03 | 74.00 | 72.87 | 73.14 | 705,288 | -0.01(-0.01%) |
Apr 04, 2017 | 74.44 | 75.00 | 72.87 | 73.15 | 754,394 | -1.63(-2.18%) |