Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 86.12 | 86.27 | 85.12 | 85.89 | 1,301,554 | +0.46(+0.54%) |
Jun 29, 2017 | 85.98 | 86.58 | 84.75 | 85.43 | 1,231,551 | -0.46(-0.54%) |
Jun 28, 2017 | 82.74 | 87.06 | 82.73 | 85.89 | 1,835,522 | +3.46(+4.20%) |
Jun 27, 2017 | 82.01 | 83.38 | 81.65 | 82.43 | 864,484 | +0.21(+0.25%) |
Jun 26, 2017 | 81.58 | 82.49 | 81.58 | 82.23 | 490,669 | +0.66(+0.81%) |
Jun 23, 2017 | 81.94 | 81.57 | 584,667 | +0.30(+0.37%) | ||
Jun 22, 2017 | 81.50 | 81.74 | 80.89 | 81.27 | 812,001 | -0.12(-0.15%) |
Jun 21, 2017 | 82.27 | 82.75 | 80.87 | 81.39 | 1,063,670 | -0.94(-1.14%) |
Jun 20, 2017 | 84.20 | 84.20 | 81.88 | 82.33 | 827,807 | -1.97(-2.34%) |
Jun 19, 2017 | 84.61 | 85.01 | 84.01 | 84.30 | 466,070 | +0.10(+0.12%) |
Jun 16, 2017 | 84.71 | 84.71 | 83.80 | 84.20 | 1,365,517 | -0.67(-0.79%) |
Jun 15, 2017 | 83.75 | 84.90 | 83.05 | 84.87 | 746,213 | +0.39(+0.47%) |
Jun 14, 2017 | 85.28 | 85.39 | 83.98 | 84.47 | 744,766 | -0.66(-0.77%) |
Jun 13, 2017 | 84.35 | 85.35 | 83.94 | 85.13 | 941,670 | +0.74(+0.88%) |
Jun 12, 2017 | 83.17 | 84.52 | 81.80 | 84.39 | 1,670,641 | +1.24(+1.49%) |
Jun 09, 2017 | 82.69 | 83.38 | 82.32 | 83.15 | 936,784 | +0.24(+0.29%) |
Jun 08, 2017 | 82.87 | 83.44 | 81.95 | 82.90 | 906,811 | +0.26(+0.32%) |
Jun 07, 2017 | 81.37 | 82.78 | 80.97 | 82.64 | 1,022,970 | +1.58(+1.95%) |
Jun 06, 2017 | 81.05 | 81.61 | 80.71 | 81.06 | 740,295 | -0.24(-0.30%) |
Jun 05, 2017 | 80.96 | 81.65 | 80.46 | 81.31 | 711,375 | +0.49(+0.60%) |
Jun 02, 2017 | 80.83 | 81.35 | 80.57 | 80.82 | 604,848 | -0.04(-0.05%) |
Jun 01, 2017 | 80.70 | 81.26 | 80.05 | 80.85 | 792,231 | +0.60(+0.75%) |
May 31, 2017 | 80.87 | 81.18 | 79.54 | 80.25 | 810,024 | -0.53(-0.65%) |
May 30, 2017 | 79.57 | 81.14 | 79.30 | 80.78 | 627,025 | +1.32(+1.66%) |
May 26, 2017 | 79.73 | 80.05 | 79.26 | 79.46 | 731,977 | -0.42(-0.53%) |
May 25, 2017 | 79.64 | 80.11 | 79.31 | 79.89 | 674,837 | +0.41(+0.52%) |
May 24, 2017 | 79.95 | 80.42 | 79.12 | 79.47 | 523,110 | -0.49(-0.61%) |
May 23, 2017 | 79.51 | 80.42 | 79.03 | 79.96 | 723,145 | +0.77(+0.97%) |
May 22, 2017 | 79.36 | 79.43 | 78.60 | 79.19 | 598,851 | +0.10(+0.13%) |
May 19, 2017 | 78.99 | 79.72 | 78.41 | 79.09 | 616,001 | +0.10(+0.13%) |
May 18, 2017 | 78.50 | 79.59 | 78.35 | 78.98 | 883,579 | +0.48(+0.61%) |
May 17, 2017 | 79.97 | 80.40 | 78.44 | 78.50 | 836,718 | -2.31(-2.86%) |
May 16, 2017 | 80.48 | 81.03 | 80.12 | 80.82 | 707,602 | +0.08(+0.09%) |
May 15, 2017 | 80.78 | 81.63 | 80.68 | 80.74 | 1,119,429 | +0.03(+0.03%) |
May 12, 2017 | 80.65 | 81.40 | 80.45 | 80.71 | 1,743,667 | -0.19(-0.23%) |
May 11, 2017 | 81.31 | 81.46 | 80.54 | 80.90 | 1,190,218 | -0.58(-0.72%) |
May 10, 2017 | 82.02 | 82.11 | 80.70 | 81.48 | 1,747,012 | -0.86(-1.05%) |
May 09, 2017 | 82.43 | 82.80 | 81.95 | 82.35 | 750,699 | -0.25(-0.31%) |
May 08, 2017 | 83.36 | 83.50 | 82.42 | 82.60 | 651,535 | -0.80(-0.96%) |
May 05, 2017 | 83.23 | 83.62 | 82.85 | 83.40 | 856,345 | +0.17(+0.20%) |
May 04, 2017 | 83.99 | 84.16 | 82.38 | 83.23 | 1,237,418 | -0.68(-0.81%) |
May 03, 2017 | 84.09 | 84.45 | 83.08 | 83.91 | 1,612,535 | -0.14(-0.17%) |
May 02, 2017 | 83.31 | 84.11 | 82.74 | 84.05 | 2,217,025 | +0.98(+1.17%) |
May 01, 2017 | 84.46 | 84.72 | 82.97 | 83.08 | 1,261,726 | -0.98(-1.17%) |
Apr 28, 2017 | 85.17 | 85.42 | 83.52 | 84.06 | 1,020,587 | -1.30(-1.53%) |
Apr 27, 2017 | 85.23 | 85.85 | 85.16 | 85.36 | 1,149,530 | +0.27(+0.32%) |
Apr 26, 2017 | 86.54 | 86.54 | 84.92 | 85.09 | 1,390,858 | -1.28(-1.49%) |
Apr 25, 2017 | 86.43 | 87.63 | 85.70 | 86.38 | 995,331 | -0.22(-0.25%) |
Apr 24, 2017 | 86.58 | 87.14 | 85.87 | 86.59 | 1,028,503 | +1.32(+1.55%) |
Apr 21, 2017 | 84.52 | 85.34 | 84.00 | 85.27 | 1,075,515 | +1.11(+1.31%) |
Apr 20, 2017 | 83.94 | 84.57 | 83.54 | 84.16 | 1,323,433 | +0.80(+0.96%) |
Apr 19, 2017 | 83.84 | 84.23 | 83.29 | 83.37 | 1,097,382 | -0.02(-0.02%) |
Apr 18, 2017 | 83.23 | 83.72 | 82.74 | 83.39 | 1,156,740 | -0.16(-0.19%) |
Apr 17, 2017 | 82.76 | 85.11 | 82.50 | 83.54 | 1,985,907 | -0.03(-0.03%) |
Apr 13, 2017 | 84.59 | 85.20 | 83.39 | 83.57 | 1,552,546 | -0.96(-1.13%) |
Apr 12, 2017 | 85.93 | 86.15 | 84.46 | 84.53 | 1,395,641 | -1.36(-1.58%) |
Apr 11, 2017 | 85.72 | 85.92 | 84.58 | 85.89 | 1,290,552 | -1.51(-1.73%) |
Apr 10, 2017 | 85.87 | 88.20 | 85.87 | 87.40 | 1,110,266 | +2.01(+2.35%) |
Apr 07, 2017 | 86.36 | 86.36 | 85.34 | 85.39 | 1,161,108 | -1.10(-1.27%) |
Apr 06, 2017 | 86.57 | 87.25 | 85.85 | 86.49 | 1,612,540 | -0.10(-0.12%) |
Apr 05, 2017 | 86.53 | 87.45 | 86.29 | 86.59 | 1,743,054 | +0.38(+0.43%) |
Apr 04, 2017 | 84.65 | 86.25 | 84.58 | 86.22 | 1,202,418 | +1.48(+1.75%) |