Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 72.37 | 72.52 | 72.23 | 72.23 | 411,591 | +0.05(+0.07%) |
Jun 29, 2017 | 72.79 | 72.82 | 71.78 | 72.18 | 362,746 | -0.55(-0.76%) |
Jun 28, 2017 | 72.49 | 73.00 | 72.49 | 72.74 | 405,888 | +0.51(+0.71%) |
Jun 27, 2017 | 72.53 | 72.67 | 72.22 | 72.22 | 945,860 | -0.37(-0.51%) |
Jun 26, 2017 | 72.50 | 72.73 | 72.44 | 72.60 | 357,693 | +0.28(+0.39%) |
Jun 23, 2017 | 72.20 | 72.47 | 72.14 | 72.31 | 483,148 | +0.14(+0.19%) |
Jun 22, 2017 | 72.31 | 72.35 | 72.09 | 72.17 | 528,892 | -0.15(-0.21%) |
Jun 21, 2017 | 72.93 | 72.96 | 72.24 | 72.33 | 445,899 | -0.55(-0.76%) |
Jun 20, 2017 | 73.37 | 73.37 | 72.87 | 72.88 | 549,264 | -0.59(-0.81%) |
Jun 19, 2017 | 73.53 | 73.53 | 73.32 | 73.47 | 459,215 | +0.12(+0.17%) |
Jun 16, 2017 | 73.20 | 73.36 | 72.87 | 73.35 | 871,191 | +0.03(+0.05%) |
Jun 15, 2017 | 73.00 | 73.37 | 72.94 | 73.32 | 506,040 | -0.03(-0.04%) |
Jun 14, 2017 | 73.42 | 73.42 | 73.06 | 73.35 | 430,295 | +0.02(+0.03%) |
Jun 13, 2017 | 73.10 | 73.33 | 72.92 | 73.33 | 477,094 | +0.29(+0.40%) |
Jun 12, 2017 | 72.78 | 73.27 | 72.78 | 73.04 | 956,077 | +0.22(+0.30%) |
Jun 09, 2017 | 72.15 | 72.84 | 72.10 | 72.82 | 823,340 | +0.72(+1.00%) |
Jun 08, 2017 | 71.98 | 72.27 | 71.86 | 72.10 | 501,301 | +0.10(+0.13%) |
Jun 07, 2017 | 72.07 | 72.17 | 71.84 | 72.00 | 489,727 | +0.03(+0.05%) |
Jun 06, 2017 | 72.16 | 72.17 | 71.91 | 71.97 | 719,575 | -0.34(-0.47%) |
Jun 05, 2017 | 72.57 | 72.57 | 72.31 | 72.31 | 504,797 | -0.27(-0.37%) |
Jun 02, 2017 | 72.53 | 72.78 | 72.39 | 72.57 | 617,305 | +0.14(+0.19%) |
Jun 01, 2017 | 71.83 | 72.44 | 71.65 | 72.44 | 732,466 | +0.74(+1.03%) |
May 31, 2017 | 71.61 | 71.75 | 71.30 | 71.70 | 500,583 | +0.18(+0.25%) |
May 30, 2017 | 71.46 | 71.61 | 71.29 | 71.52 | 516,619 | -0.05(-0.07%) |
May 26, 2017 | 71.59 | 71.65 | 71.51 | 71.57 | 508,962 | -0.04(-0.06%) |
May 25, 2017 | 71.53 | 71.73 | 71.43 | 71.61 | 511,702 | +0.23(+0.32%) |
May 24, 2017 | 71.26 | 71.43 | 71.19 | 71.39 | 681,945 | +0.21(+0.30%) |
May 23, 2017 | 71.22 | 71.35 | 71.09 | 71.18 | 679,746 | +0.08(+0.11%) |
May 22, 2017 | 70.87 | 71.18 | 70.79 | 71.10 | 1,337,927 | +0.32(+0.46%) |
May 19, 2017 | 70.38 | 70.93 | 70.22 | 70.77 | 784,161 | +0.55(+0.78%) |
May 18, 2017 | 70.03 | 70.47 | 69.80 | 70.22 | 1,940,603 | +0.11(+0.16%) |
May 17, 2017 | 70.43 | 70.55 | 70.09 | 70.11 | 1,525,903 | -0.69(-0.98%) |
May 16, 2017 | 71.15 | 71.18 | 70.72 | 70.81 | 1,063,284 | -0.29(-0.41%) |
May 15, 2017 | 70.88 | 71.27 | 70.86 | 71.10 | 2,136,501 | +0.35(+0.49%) |
May 12, 2017 | 70.89 | 70.93 | 70.69 | 70.75 | 741,180 | -0.25(-0.35%) |
May 11, 2017 | 71.19 | 71.25 | 70.63 | 71.00 | 745,221 | -0.35(-0.49%) |
May 10, 2017 | 71.16 | 71.40 | 71.06 | 71.35 | 705,044 | +0.20(+0.28%) |
May 09, 2017 | 71.42 | 71.50 | 71.02 | 71.14 | 564,573 | -0.21(-0.29%) |
May 08, 2017 | 71.65 | 71.68 | 71.25 | 71.35 | 499,686 | -0.29(-0.41%) |
May 05, 2017 | 71.35 | 71.65 | 71.34 | 71.65 | 711,176 | +0.38(+0.53%) |
May 04, 2017 | 71.33 | 71.40 | 70.90 | 71.27 | 717,087 | +0.06(+0.08%) |
May 03, 2017 | 71.23 | 71.28 | 70.96 | 71.21 | 1,088,707 | -0.14(-0.19%) |
May 02, 2017 | 71.55 | 71.55 | 71.21 | 71.35 | 740,507 | -0.19(-0.27%) |
May 01, 2017 | 71.79 | 71.79 | 71.39 | 71.54 | 541,825 | -0.10(-0.14%) |
Apr 28, 2017 | 72.14 | 72.14 | 71.61 | 71.64 | 658,756 | -0.57(-0.78%) |
Apr 27, 2017 | 72.21 | 72.36 | 72.00 | 72.20 | 515,452 | +0.02(+0.02%) |
Apr 26, 2017 | 72.07 | 72.49 | 72.03 | 72.19 | 612,861 | +0.10(+0.13%) |
Apr 25, 2017 | 71.90 | 72.24 | 71.81 | 72.09 | 768,404 | +0.45(+0.63%) |
Apr 24, 2017 | 71.73 | 71.82 | 71.48 | 71.64 | 641,304 | +0.56(+0.78%) |
Apr 21, 2017 | 71.10 | 71.23 | 70.95 | 71.08 | 803,635 | -0.03(-0.05%) |
Apr 20, 2017 | 70.91 | 71.25 | 70.73 | 71.11 | 872,997 | +0.41(+0.58%) |
Apr 19, 2017 | 70.97 | 71.06 | 70.61 | 70.70 | 629,903 | -0.12(-0.17%) |
Apr 18, 2017 | 70.63 | 70.90 | 70.55 | 70.82 | 853,398 | -0.08(-0.11%) |
Apr 17, 2017 | 70.43 | 70.90 | 70.30 | 70.90 | 569,758 | +0.65(+0.93%) |
Apr 13, 2017 | 70.68 | 70.76 | 70.25 | 70.25 | 732,107 | -0.61(-0.86%) |
Apr 12, 2017 | 71.10 | 71.14 | 70.75 | 70.85 | 667,181 | -0.36(-0.50%) |
Apr 11, 2017 | 70.89 | 71.21 | 70.68 | 71.21 | 754,067 | +0.23(+0.32%) |
Apr 10, 2017 | 70.95 | 71.22 | 70.75 | 70.98 | 492,115 | +0.06(+0.09%) |
Apr 07, 2017 | 70.93 | 71.11 | 70.84 | 70.92 | 835,985 | -0.04(-0.06%) |
Apr 06, 2017 | 70.82 | 71.12 | 70.64 | 70.96 | 610,349 | +0.16(+0.23%) |
Apr 05, 2017 | 71.23 | 71.54 | 70.72 | 70.80 | 708,471 | -0.24(-0.34%) |
Apr 04, 2017 | 70.95 | 71.09 | 70.84 | 71.04 | 380,930 | +0.06(+0.09%) |