Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 76.09 | 76.78 | 75.29 | 75.98 | 1,225,346 | +0.38(+0.50%) |
Jun 29, 2017 | 75.53 | 76.41 | 74.92 | 75.61 | 711,342 | +0.24(+0.32%) |
Jun 28, 2017 | 76.08 | 76.76 | 75.29 | 75.37 | 692,352 | -0.37(-0.48%) |
Jun 27, 2017 | 75.31 | 75.79 | 74.88 | 75.74 | 956,878 | +0.38(+0.51%) |
Jun 26, 2017 | 75.13 | 76.80 | 75.13 | 75.35 | 1,431,423 | +0.28(+0.38%) |
Jun 23, 2017 | 73.45 | 75.27 | 73.17 | 75.07 | 1,263,477 | +1.47(+2.00%) |
Jun 22, 2017 | 73.24 | 73.60 | 72.04 | 73.60 | 964,695 | +0.38(+0.51%) |
Jun 21, 2017 | 75.29 | 75.72 | 73.02 | 73.22 | 1,139,379 | -2.03(-2.70%) |
Jun 20, 2017 | 75.57 | 75.84 | 74.74 | 75.26 | 1,177,762 | -0.52(-0.69%) |
Jun 19, 2017 | 75.44 | 76.11 | 75.04 | 75.78 | 487,820 | +0.42(+0.56%) |
Jun 16, 2017 | 75.22 | 75.39 | 74.21 | 75.36 | 955,222 | -0.23(-0.31%) |
Jun 15, 2017 | 74.57 | 75.72 | 74.44 | 75.59 | 1,241,672 | +0.33(+0.44%) |
Jun 14, 2017 | 75.38 | 75.72 | 74.55 | 75.26 | 703,060 | +0.13(+0.17%) |
Jun 13, 2017 | 74.51 | 75.44 | 73.11 | 75.13 | 1,100,862 | +0.82(+1.10%) |
Jun 12, 2017 | 73.36 | 75.44 | 73.33 | 74.31 | 767,905 | +0.78(+1.06%) |
Jun 09, 2017 | 72.55 | 73.84 | 71.81 | 73.53 | 511,505 | +0.92(+1.27%) |
Jun 08, 2017 | 72.61 | 73.09 | 72.10 | 72.61 | 680,988 | +0.48(+0.66%) |
Jun 07, 2017 | 72.45 | 73.14 | 72.04 | 72.13 | 1,030,208 | -0.15(-0.20%) |
Jun 06, 2017 | 71.71 | 72.31 | 71.50 | 72.28 | 839,748 | +0.14(+0.19%) |
Jun 05, 2017 | 71.93 | 72.42 | 70.89 | 72.14 | 737,725 | +0.10(+0.14%) |
Jun 02, 2017 | 71.88 | 72.38 | 71.28 | 72.04 | 898,986 | +0.38(+0.54%) |
Jun 01, 2017 | 70.54 | 71.75 | 70.20 | 71.65 | 849,871 | +1.47(+2.09%) |
May 31, 2017 | 70.22 | 70.29 | 68.84 | 70.18 | 655,776 | +0.08(+0.11%) |
May 30, 2017 | 70.92 | 71.46 | 70.06 | 70.11 | 521,317 | -0.82(-1.16%) |
May 26, 2017 | 71.05 | 71.32 | 70.61 | 70.93 | 495,605 | -0.01(-0.01%) |
May 25, 2017 | 69.47 | 71.89 | 69.47 | 70.93 | 1,129,995 | +1.96(+2.85%) |
May 24, 2017 | 68.22 | 69.17 | 67.82 | 68.97 | 1,028,083 | +0.65(+0.95%) |
May 23, 2017 | 69.96 | 69.96 | 68.09 | 68.32 | 1,021,456 | -1.38(-1.98%) |
May 22, 2017 | 70.32 | 70.70 | 69.38 | 69.70 | 902,902 | -0.66(-0.94%) |
May 19, 2017 | 71.00 | 71.56 | 69.45 | 70.36 | 1,101,166 | -0.46(-0.65%) |
May 18, 2017 | 72.32 | 72.32 | 70.70 | 70.82 | 911,045 | -0.99(-1.39%) |
May 17, 2017 | 73.34 | 73.20 | 71.78 | 71.82 | 919,501 | -1.52(-2.08%) |
May 16, 2017 | 74.97 | 75.15 | 73.34 | 73.34 | 950,239 | -2.19(-2.90%) |
May 15, 2017 | 75.46 | 76.31 | 75.24 | 75.53 | 456,140 | -0.31(-0.41%) |
May 12, 2017 | 76.34 | 76.56 | 75.45 | 75.85 | 618,153 | -0.99(-1.28%) |
May 11, 2017 | 78.54 | 78.58 | 75.70 | 76.84 | 571,223 | -1.73(-2.20%) |
May 10, 2017 | 77.97 | 78.78 | 77.97 | 78.56 | 581,788 | +0.01(+0.01%) |
May 09, 2017 | 78.46 | 78.90 | 78.12 | 78.55 | 469,008 | +0.04(+0.05%) |
May 08, 2017 | 79.62 | 79.91 | 78.46 | 78.51 | 657,430 | -0.82(-1.03%) |
May 05, 2017 | 78.40 | 79.54 | 78.27 | 79.33 | 461,930 | +1.00(+1.28%) |
May 04, 2017 | 77.93 | 78.70 | 77.89 | 78.32 | 970,590 | +0.48(+0.62%) |
May 03, 2017 | 78.45 | 79.23 | 77.21 | 77.84 | 663,194 | -0.53(-0.67%) |
May 02, 2017 | 77.15 | 78.55 | 77.06 | 78.37 | 877,793 | +1.59(+2.07%) |
May 01, 2017 | 78.33 | 78.59 | 75.99 | 76.78 | 1,164,159 | -1.49(-1.90%) |
Apr 28, 2017 | 80.18 | 80.60 | 76.41 | 78.26 | 1,447,621 | -2.13(-2.65%) |
Apr 27, 2017 | 80.41 | 81.46 | 79.23 | 80.40 | 1,670,170 | +2.04(+2.60%) |
Apr 26, 2017 | 78.90 | 79.56 | 78.26 | 78.36 | 1,023,960 | -0.30(-0.38%) |
Apr 25, 2017 | 78.05 | 78.77 | 77.63 | 78.65 | 645,273 | +0.87(+1.12%) |
Apr 24, 2017 | 78.41 | 78.71 | 77.34 | 77.79 | 752,461 | +0.06(+0.08%) |
Apr 21, 2017 | 78.40 | 78.53 | 77.44 | 77.73 | 381,911 | -0.65(-0.82%) |
Apr 20, 2017 | 77.58 | 78.88 | 77.46 | 78.37 | 730,771 | +1.21(+1.56%) |
Apr 19, 2017 | 76.23 | 77.26 | 76.14 | 77.17 | 507,411 | +1.15(+1.51%) |
Apr 18, 2017 | 75.82 | 76.13 | 75.37 | 76.02 | 688,834 | -0.01(-0.01%) |
Apr 17, 2017 | 74.86 | 76.04 | 74.38 | 76.03 | 736,501 | +0.98(+1.30%) |
Apr 13, 2017 | 76.58 | 77.02 | 74.90 | 75.05 | 827,531 | -1.46(-1.91%) |
Apr 12, 2017 | 76.63 | 76.81 | 75.92 | 76.51 | 640,121 | +0.15(+0.20%) |
Apr 11, 2017 | 75.52 | 76.41 | 75.05 | 76.36 | 936,885 | +0.85(+1.13%) |
Apr 10, 2017 | 75.20 | 76.65 | 75.01 | 75.51 | 1,039,237 | +0.41(+0.54%) |
Apr 07, 2017 | 75.54 | 76.21 | 75.07 | 75.10 | 582,074 | -0.60(-0.80%) |
Apr 06, 2017 | 75.42 | 76.27 | 75.32 | 75.70 | 446,595 | +0.79(+1.06%) |
Apr 05, 2017 | 74.80 | 75.79 | 74.64 | 74.91 | 688,594 | -0.01(-0.01%) |
Apr 04, 2017 | 76.24 | 76.82 | 74.64 | 74.92 | 736,537 | -1.67(-2.18%) |