Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 70.72 | 72.18 | 70.22 | 71.83 | 1,993,988 | +1.23(+1.74%) |
Jun 29, 2017 | 70.54 | 71.57 | 70.13 | 70.60 | 1,886,779 | +0.56(+0.80%) |
Jun 28, 2017 | 71.39 | 72.41 | 70.00 | 70.04 | 1,539,493 | -1.12(-1.58%) |
Jun 27, 2017 | 70.84 | 71.72 | 70.01 | 71.17 | 1,568,992 | +0.56(+0.79%) |
Jun 26, 2017 | 71.78 | 71.78 | 70.10 | 70.61 | 1,506,100 | -0.89(-1.24%) |
Jun 23, 2017 | 69.58 | 71.67 | 69.41 | 71.50 | 2,936,323 | +1.96(+2.81%) |
Jun 22, 2017 | 70.28 | 71.32 | 69.48 | 69.54 | 1,491,673 | -0.62(-0.89%) |
Jun 21, 2017 | 70.12 | 71.94 | 69.27 | 70.17 | 2,565,823 | -0.23(-0.33%) |
Jun 20, 2017 | 68.18 | 70.92 | 67.31 | 70.40 | 2,585,592 | +0.93(+1.34%) |
Jun 19, 2017 | 69.03 | 69.79 | 68.32 | 69.47 | 1,305,694 | +0.82(+1.20%) |
Jun 16, 2017 | 69.92 | 70.27 | 67.87 | 68.64 | 2,962,306 | -0.81(-1.16%) |
Jun 15, 2017 | 71.81 | 72.24 | 68.47 | 69.45 | 3,468,599 | -2.86(-3.95%) |
Jun 14, 2017 | 74.24 | 74.57 | 72.07 | 72.31 | 1,971,008 | -2.46(-3.29%) |
Jun 13, 2017 | 73.18 | 74.78 | 73.06 | 74.77 | 1,600,093 | +1.44(+1.96%) |
Jun 12, 2017 | 73.26 | 74.17 | 72.70 | 73.33 | 2,867,194 | +0.41(+0.57%) |
Jun 09, 2017 | 71.23 | 73.09 | 70.84 | 72.92 | 1,769,138 | +1.88(+2.65%) |
Jun 08, 2017 | 71.13 | 72.13 | 70.40 | 71.03 | 2,679,049 | -0.63(-0.88%) |
Jun 07, 2017 | 74.50 | 75.02 | 71.33 | 71.66 | 1,768,581 | -3.36(-4.48%) |
Jun 06, 2017 | 73.00 | 75.31 | 72.75 | 75.03 | 1,758,548 | +1.71(+2.33%) |
Jun 05, 2017 | 73.83 | 74.22 | 72.72 | 73.32 | 1,513,514 | -0.96(-1.30%) |
Jun 02, 2017 | 75.75 | 76.06 | 73.99 | 74.28 | 1,831,910 | -1.72(-2.27%) |
Jun 01, 2017 | 75.77 | 76.70 | 74.82 | 76.01 | 1,491,907 | +0.98(+1.30%) |
May 31, 2017 | 75.08 | 75.96 | 73.76 | 75.03 | 3,146,207 | -1.23(-1.61%) |
May 30, 2017 | 79.04 | 79.22 | 76.11 | 76.26 | 2,579,626 | -3.34(-4.20%) |
May 26, 2017 | 80.53 | 80.83 | 79.11 | 79.60 | 1,685,654 | -0.99(-1.22%) |
May 25, 2017 | 80.28 | 82.48 | 79.53 | 80.58 | 1,901,932 | +0.21(+0.26%) |
May 24, 2017 | 81.41 | 81.67 | 79.85 | 80.37 | 1,672,797 | -1.04(-1.27%) |
May 23, 2017 | 82.85 | 82.94 | 81.34 | 81.41 | 1,425,251 | -1.29(-1.56%) |
May 22, 2017 | 83.79 | 84.51 | 82.23 | 82.70 | 1,339,314 | -0.70(-0.84%) |
May 19, 2017 | 82.70 | 84.03 | 82.18 | 83.41 | 1,642,708 | +1.21(+1.48%) |
May 18, 2017 | 81.62 | 83.19 | 81.61 | 82.19 | 1,284,756 | -0.14(-0.17%) |
May 17, 2017 | 83.15 | 84.51 | 82.29 | 82.33 | 1,406,545 | -1.76(-2.09%) |
May 16, 2017 | 83.79 | 84.67 | 83.21 | 84.09 | 1,517,534 | +0.55(+0.66%) |
May 15, 2017 | 84.22 | 84.93 | 83.41 | 83.54 | 1,225,134 | +1.12(+1.35%) |
May 12, 2017 | 81.69 | 82.72 | 81.62 | 82.42 | 1,529,366 | +0.42(+0.51%) |
May 11, 2017 | 83.17 | 83.71 | 81.78 | 82.00 | 1,524,818 | -0.81(-0.98%) |
May 10, 2017 | 81.29 | 83.31 | 81.17 | 82.81 | 1,819,823 | +2.23(+2.77%) |
May 09, 2017 | 81.13 | 81.59 | 80.28 | 80.58 | 1,290,776 | -0.81(-0.99%) |
May 08, 2017 | 80.39 | 81.73 | 79.67 | 81.38 | 1,870,273 | +0.78(+0.97%) |
May 05, 2017 | 77.15 | 80.66 | 77.09 | 80.60 | 2,331,358 | +3.59(+4.66%) |
May 04, 2017 | 80.32 | 80.56 | 75.74 | 77.01 | 3,996,936 | -4.10(-5.06%) |
May 03, 2017 | 80.07 | 83.21 | 79.69 | 81.11 | 3,402,334 | +1.54(+1.93%) |
May 02, 2017 | 80.45 | 81.17 | 78.84 | 79.57 | 2,014,366 | -0.47(-0.59%) |
May 01, 2017 | 80.78 | 81.16 | 79.89 | 80.04 | 1,534,347 | -0.71(-0.88%) |
Apr 28, 2017 | 81.93 | 82.04 | 80.39 | 80.75 | 1,259,995 | -0.49(-0.61%) |
Apr 27, 2017 | 82.79 | 82.79 | 80.02 | 81.25 | 2,366,444 | -2.23(-2.67%) |
Apr 26, 2017 | 83.56 | 85.42 | 83.28 | 83.48 | 1,134,773 | -0.61(-0.73%) |
Apr 25, 2017 | 82.76 | 84.16 | 82.00 | 84.09 | 1,542,926 | +1.79(+2.17%) |
Apr 24, 2017 | 82.44 | 83.37 | 81.11 | 82.31 | 2,091,388 | +0.40(+0.48%) |
Apr 21, 2017 | 81.10 | 82.52 | 80.56 | 81.91 | 2,439,794 | +0.81(+1.00%) |
Apr 20, 2017 | 82.10 | 82.44 | 81.06 | 81.10 | 1,575,823 | -0.23(-0.28%) |
Apr 19, 2017 | 83.45 | 83.59 | 80.76 | 81.33 | 1,807,317 | -2.11(-2.53%) |
Apr 18, 2017 | 85.63 | 83.07 | 83.44 | 1,200,392 | -1.60(-1.88%) | |
Apr 17, 2017 | 84.82 | 85.50 | 84.13 | 85.04 | 1,134,093 | +0.08(+0.10%) |
Apr 13, 2017 | 86.25 | 87.12 | 84.49 | 84.96 | 1,857,148 | -1.04(-1.20%) |
Apr 12, 2017 | 85.82 | 87.31 | 85.27 | 85.99 | 2,356,125 | +0.29(+0.34%) |
Apr 11, 2017 | 84.85 | 85.80 | 83.64 | 85.70 | 1,882,279 | +1.08(+1.28%) |
Apr 10, 2017 | 84.50 | 85.51 | 83.54 | 84.62 | 995,666 | +0.19(+0.23%) |
Apr 07, 2017 | 84.87 | 85.39 | 83.62 | 84.43 | 1,165,788 | -0.23(-0.28%) |
Apr 06, 2017 | 83.97 | 85.03 | 83.67 | 84.66 | 1,407,657 | +1.40(+1.68%) |
Apr 05, 2017 | 87.10 | 87.49 | 83.16 | 83.26 | 2,267,332 | -3.10(-3.59%) |
Apr 04, 2017 | 83.79 | 86.48 | 83.44 | 86.36 | 2,596,097 | +2.18(+2.58%) |