Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 83.68 | 84.20 | 83.11 | 83.63 | 860,974 | -0.17(-0.21%) |
Jun 29, 2017 | 83.62 | 84.29 | 83.36 | 83.81 | 562,548 | -0.52(-0.61%) |
Jun 28, 2017 | 84.78 | 85.02 | 84.18 | 84.32 | 834,903 | -0.37(-0.44%) |
Jun 27, 2017 | 86.01 | 86.22 | 84.63 | 84.70 | 1,330,457 | -1.49(-1.73%) |
Jun 26, 2017 | 86.68 | 87.17 | 86.08 | 86.19 | 707,620 | -0.46(-0.53%) |
Jun 23, 2017 | 86.74 | 87.61 | 86.45 | 86.65 | 1,655,853 | -0.10(-0.11%) |
Jun 22, 2017 | 87.38 | 87.38 | 86.48 | 86.74 | 738,443 | -0.71(-0.81%) |
Jun 21, 2017 | 87.19 | 87.48 | 86.66 | 87.45 | 735,961 | +0.25(+0.29%) |
Jun 20, 2017 | 87.51 | 87.85 | 86.20 | 87.20 | 779,809 | -0.36(-0.41%) |
Jun 19, 2017 | 87.30 | 87.93 | 87.04 | 87.55 | 449,873 | +0.22(+0.25%) |
Jun 16, 2017 | 87.38 | 87.40 | 86.67 | 87.33 | 1,136,512 | +0.03(+0.04%) |
Jun 15, 2017 | 86.28 | 88.05 | 86.28 | 87.30 | 1,364,522 | +0.89(+1.03%) |
Jun 14, 2017 | 86.17 | 86.79 | 86.12 | 86.41 | 1,064,460 | +0.57(+0.67%) |
Jun 13, 2017 | 85.17 | 85.84 | 85.08 | 85.84 | 850,446 | +0.60(+0.71%) |
Jun 12, 2017 | 84.95 | 85.63 | 84.78 | 85.24 | 950,036 | +0.16(+0.19%) |
Jun 09, 2017 | 85.15 | 85.66 | 84.73 | 85.08 | 1,082,687 | -0.13(-0.16%) |
Jun 08, 2017 | 85.42 | 84.09 | 85.21 | 945,400 | +0.46(+0.54%) | |
Jun 07, 2017 | 83.57 | 84.79 | 83.38 | 84.75 | 1,259,667 | +1.40(+1.69%) |
Jun 06, 2017 | 83.85 | 83.95 | 83.01 | 83.35 | 725,816 | -0.44(-0.52%) |
Jun 05, 2017 | 82.65 | 84.10 | 82.35 | 83.78 | 939,200 | +1.02(+1.23%) |
Jun 02, 2017 | 81.57 | 83.10 | 80.77 | 82.77 | 1,134,380 | +1.66(+2.05%) |
Jun 01, 2017 | 80.81 | 81.15 | 80.25 | 81.11 | 1,140,573 | +0.21(+0.25%) |
May 31, 2017 | 80.22 | 81.10 | 80.22 | 80.90 | 1,275,744 | +0.71(+0.88%) |
May 30, 2017 | 80.16 | 80.54 | 80.03 | 80.20 | 497,622 | -0.06(-0.08%) |
May 26, 2017 | 80.16 | 80.90 | 79.91 | 80.26 | 686,251 | +0.27(+0.34%) |
May 25, 2017 | 80.03 | 80.42 | 79.16 | 79.99 | 361,240 | +0.21(+0.26%) |
May 24, 2017 | 79.65 | 79.98 | 79.34 | 79.78 | 390,331 | +0.33(+0.42%) |
May 23, 2017 | 79.58 | 80.00 | 79.17 | 79.45 | 423,602 | +0.04(+0.05%) |
May 22, 2017 | 79.39 | 80.03 | 79.09 | 79.41 | 552,421 | +0.05(+0.06%) |
May 19, 2017 | 79.45 | 79.70 | 78.54 | 79.36 | 809,183 | +0.09(+0.11%) |
May 18, 2017 | 79.08 | 79.68 | 78.57 | 79.28 | 798,505 | +0.44(+0.56%) |
May 17, 2017 | 78.18 | 79.80 | 78.18 | 78.83 | 717,699 | +0.50(+0.64%) |
May 16, 2017 | 78.51 | 78.95 | 77.90 | 78.33 | 693,912 | -0.36(-0.45%) |
May 15, 2017 | 78.08 | 78.89 | 77.93 | 78.69 | 582,449 | +0.64(+0.82%) |
May 12, 2017 | 78.43 | 78.62 | 77.81 | 78.04 | 725,977 | -0.36(-0.46%) |
May 11, 2017 | 78.08 | 78.84 | 77.53 | 78.40 | 614,725 | +0.07(+0.09%) |
May 10, 2017 | 78.23 | 78.75 | 77.97 | 78.33 | 591,290 | -0.05(-0.06%) |
May 09, 2017 | 78.77 | 78.80 | 78.24 | 78.38 | 536,980 | -0.52(-0.65%) |
May 08, 2017 | 79.51 | 79.54 | 78.53 | 78.89 | 538,255 | -0.51(-0.64%) |
May 05, 2017 | 78.66 | 79.43 | 78.44 | 79.40 | 680,968 | +0.82(+1.04%) |
May 04, 2017 | 78.04 | 78.65 | 77.37 | 78.58 | 746,293 | +0.46(+0.59%) |
May 03, 2017 | 78.91 | 79.17 | 77.89 | 78.12 | 493,579 | -0.90(-1.13%) |
May 02, 2017 | 79.04 | 79.61 | 78.73 | 79.02 | 704,505 | -0.03(-0.04%) |
May 01, 2017 | 79.04 | 79.37 | 78.31 | 79.05 | 820,971 | +0.32(+0.40%) |
Apr 28, 2017 | 77.21 | 78.77 | 77.21 | 78.74 | 1,367,987 | +0.96(+1.23%) |
Apr 27, 2017 | 78.85 | 76.35 | 77.78 | 2,047,688 | -2.38(-2.97%) | |
Apr 26, 2017 | 80.58 | 80.88 | 79.88 | 80.16 | 1,209,652 | -0.37(-0.46%) |
Apr 25, 2017 | 80.49 | 80.66 | 80.08 | 80.53 | 845,005 | +0.11(+0.14%) |
Apr 24, 2017 | 80.89 | 81.46 | 79.20 | 80.42 | 738,794 | +0.05(+0.06%) |
Apr 21, 2017 | 80.54 | 80.81 | 80.23 | 80.37 | 567,170 | -0.23(-0.29%) |
Apr 20, 2017 | 80.65 | 80.70 | 80.17 | 80.60 | 644,717 | +0.13(+0.17%) |
Apr 19, 2017 | 80.89 | 80.99 | 80.21 | 80.47 | 682,845 | -0.40(-0.50%) |
Apr 18, 2017 | 80.69 | 80.80 | 80.58 | 80.87 | 940,868 | +0.14(+0.18%) |
Apr 17, 2017 | 80.46 | 80.74 | 80.32 | 80.73 | 1,425,112 | +0.50(+0.62%) |
Apr 13, 2017 | 80.80 | 80.99 | 80.00 | 80.23 | 917,957 | -0.59(-0.73%) |
Apr 12, 2017 | 81.50 | 82.13 | 80.66 | 80.81 | 1,422,310 | -0.81(-0.99%) |
Apr 11, 2017 | 81.02 | 81.81 | 80.74 | 81.62 | 1,098,813 | +0.78(+0.96%) |
Apr 10, 2017 | 80.15 | 80.90 | 79.79 | 80.85 | 716,998 | +0.64(+0.79%) |
Apr 07, 2017 | 80.97 | 81.34 | 80.19 | 80.21 | 681,067 | -0.68(-0.84%) |
Apr 06, 2017 | 80.74 | 81.13 | 80.37 | 80.89 | 483,012 | +0.05(+0.06%) |
Apr 05, 2017 | 80.52 | 80.96 | 80.08 | 80.84 | 642,884 | +0.14(+0.18%) |
Apr 04, 2017 | 80.07 | 81.48 | 79.93 | 80.70 | 811,986 | +0.61(+0.77%) |