Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 76.13 | 76.18 | 75.06 | 75.62 | 337,532 | -0.28(-0.37%) |
Jun 29, 2017 | 75.39 | 76.04 | 74.76 | 75.90 | 504,196 | +2.04(+2.76%) |
Jun 28, 2017 | 73.39 | 74.27 | 73.35 | 73.86 | 418,764 | +1.12(+1.54%) |
Jun 27, 2017 | 72.46 | 73.52 | 72.32 | 72.73 | 446,630 | +0.46(+0.64%) |
Jun 26, 2017 | 72.27 | 73.06 | 71.53 | 72.27 | 269,996 | +0.14(+0.19%) |
Jun 23, 2017 | 72.64 | 72.71 | 71.67 | 72.13 | 626,400 | +0.00(+0.00%) |
Jun 22, 2017 | 72.87 | 73.19 | 71.99 | 72.13 | 284,965 | -0.79(-1.08%) |
Jun 21, 2017 | 74.58 | 74.67 | 72.92 | 72.92 | 305,274 | -1.52(-2.05%) |
Jun 20, 2017 | 75.46 | 75.46 | 74.40 | 74.44 | 271,689 | -1.15(-1.53%) |
Jun 19, 2017 | 75.73 | 76.57 | 75.37 | 75.60 | 284,286 | +0.18(+0.24%) |
Jun 16, 2017 | 75.69 | 76.06 | 75.04 | 75.41 | 1,134,982 | -0.69(-0.91%) |
Jun 15, 2017 | 75.55 | 76.84 | 75.27 | 76.10 | 301,257 | -0.05(-0.06%) |
Jun 14, 2017 | 75.78 | 76.20 | 74.35 | 76.15 | 479,245 | -0.05(-0.06%) |
Jun 13, 2017 | 76.61 | 77.24 | 75.69 | 76.20 | 452,693 | +0.05(+0.06%) |
Jun 12, 2017 | 76.84 | 77.77 | 75.46 | 76.15 | 463,651 | -0.60(-0.78%) |
Jun 09, 2017 | 75.83 | 77.54 | 75.37 | 76.75 | 761,352 | +1.57(+2.09%) |
Jun 08, 2017 | 72.92 | 76.61 | 72.83 | 75.18 | 517,312 | +2.12(+2.91%) |
Jun 07, 2017 | 72.59 | 73.43 | 72.46 | 73.06 | 370,547 | +0.51(+0.70%) |
Jun 06, 2017 | 72.27 | 74.28 | 71.67 | 72.55 | 489,000 | -0.18(-0.25%) |
Jun 05, 2017 | 72.87 | 73.47 | 72.04 | 72.73 | 630,190 | +1.06(+1.48%) |
Jun 02, 2017 | 71.72 | 72.69 | 71.12 | 71.67 | 391,755 | -0.60(-0.83%) |
Jun 01, 2017 | 71.76 | 72.27 | 70.42 | 72.27 | 401,648 | +0.97(+1.36%) |
May 31, 2017 | 71.90 | 71.90 | 69.92 | 71.30 | 438,727 | -0.51(-0.71%) |
May 30, 2017 | 72.64 | 72.73 | 71.35 | 71.81 | 370,556 | -1.06(-1.46%) |
May 26, 2017 | 73.06 | 73.47 | 72.41 | 72.87 | 232,124 | -0.23(-0.32%) |
May 25, 2017 | 73.93 | 74.40 | 72.50 | 73.10 | 533,907 | -0.72(-0.97%) |
May 24, 2017 | 73.89 | 74.03 | 72.87 | 73.82 | 295,162 | -0.07(-0.09%) |
May 23, 2017 | 73.24 | 74.40 | 73.01 | 73.89 | 491,567 | +0.69(+0.95%) |
May 22, 2017 | 72.59 | 73.33 | 72.36 | 73.19 | 523,562 | +0.69(+0.96%) |
May 19, 2017 | 72.04 | 73.61 | 72.04 | 72.50 | 821,364 | +1.11(+1.55%) |
May 18, 2017 | 70.93 | 71.81 | 70.47 | 71.39 | 485,360 | -0.05(-0.06%) |
May 17, 2017 | 73.15 | 73.38 | 70.84 | 71.44 | 433,055 | -3.19(-4.27%) |
May 16, 2017 | 74.35 | 74.90 | 73.66 | 74.63 | 312,794 | +0.14(+0.19%) |
May 15, 2017 | 74.53 | 75.00 | 74.03 | 74.49 | 220,372 | +0.42(+0.56%) |
May 12, 2017 | 74.26 | 75.13 | 73.01 | 74.07 | 288,760 | -0.65(-0.87%) |
May 11, 2017 | 75.13 | 75.37 | 73.75 | 74.72 | 440,116 | -0.69(-0.92%) |
May 10, 2017 | 75.18 | 75.92 | 74.86 | 75.41 | 351,189 | +0.05(+0.06%) |
May 09, 2017 | 76.20 | 76.84 | 75.00 | 75.37 | 369,915 | -0.88(-1.15%) |
May 08, 2017 | 75.60 | 76.24 | 75.27 | 76.24 | 544,011 | +0.65(+0.86%) |
May 05, 2017 | 75.55 | 75.64 | 74.30 | 75.60 | 459,206 | +0.23(+0.31%) |
May 04, 2017 | 75.55 | 76.01 | 74.30 | 75.37 | 625,961 | +0.37(+0.49%) |
May 03, 2017 | 73.80 | 75.09 | 73.56 | 75.00 | 391,606 | +0.92(+1.25%) |
May 02, 2017 | 74.90 | 75.04 | 73.43 | 74.07 | 437,155 | -0.65(-0.87%) |
May 01, 2017 | 74.53 | 74.81 | 73.29 | 74.72 | 674,093 | +1.43(+1.95%) |
Apr 28, 2017 | 75.50 | 75.50 | 73.10 | 73.29 | 773,294 | +0.00(+0.00%) |
Apr 27, 2017 | 73.93 | 74.03 | 72.64 | 73.29 | 730,155 | -0.37(-0.50%) |
Apr 26, 2017 | 73.24 | 74.21 | 72.63 | 73.66 | 1,062,724 | +0.32(+0.44%) |
Apr 25, 2017 | 73.98 | 74.26 | 72.64 | 73.33 | 410,601 | +0.05(+0.06%) |
Apr 24, 2017 | 73.70 | 74.07 | 72.92 | 73.29 | 503,651 | +1.25(+1.73%) |
Apr 21, 2017 | 72.04 | 72.27 | 70.75 | 72.04 | 418,482 | +0.00(+0.00%) |
Apr 20, 2017 | 71.12 | 72.13 | 70.33 | 72.04 | 290,286 | +1.48(+2.09%) |
Apr 19, 2017 | 70.89 | 71.67 | 70.33 | 70.56 | 265,339 | +0.18(+0.26%) |
Apr 18, 2017 | 69.69 | 70.75 | 68.85 | 70.38 | 368,500 | +0.00(+0.00%) |
Apr 17, 2017 | 69.18 | 70.47 | 68.72 | 70.38 | 239,964 | +1.39(+2.01%) |
Apr 13, 2017 | 70.56 | 72.46 | 68.90 | 68.99 | 383,163 | -1.71(-2.42%) |
Apr 12, 2017 | 72.32 | 72.96 | 70.59 | 70.70 | 383,649 | -1.48(-2.05%) |
Apr 11, 2017 | 71.35 | 72.96 | 70.68 | 72.18 | 270,737 | +0.65(+0.90%) |
Apr 10, 2017 | 72.04 | 72.59 | 71.12 | 71.53 | 197,670 | -0.42(-0.58%) |
Apr 07, 2017 | 71.39 | 72.27 | 71.21 | 71.95 | 414,147 | +0.14(+0.19%) |
Apr 06, 2017 | 70.56 | 72.04 | 70.10 | 71.81 | 335,286 | +1.06(+1.50%) |
Apr 05, 2017 | 72.32 | 72.92 | 70.49 | 70.75 | 485,416 | -0.88(-1.23%) |
Apr 04, 2017 | 71.39 | 71.95 | 71.02 | 71.62 | 356,861 | -0.14(-0.19%) |