Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 79.63 | 80.92 | 78.81 | 80.74 | 75,846 | +0.98(+1.23%) |
Jun 29, 2017 | 82.44 | 83.02 | 79.49 | 79.76 | 101,032 | -2.69(-3.26%) |
Jun 28, 2017 | 83.27 | 83.58 | 82.41 | 82.45 | 58,147 | +0.06(+0.07%) |
Jun 27, 2017 | 84.93 | 85.54 | 81.88 | 82.39 | 80,404 | -2.87(-3.37%) |
Jun 26, 2017 | 87.05 | 87.05 | 85.00 | 85.26 | 67,905 | -1.43(-1.65%) |
Jun 23, 2017 | 86.04 | 87.64 | 86.00 | 86.69 | 23,378 | +0.54(+0.63%) |
Jun 22, 2017 | 86.62 | 87.00 | 85.76 | 86.15 | 44,147 | -0.20(-0.23%) |
Jun 21, 2017 | 85.35 | 87.42 | 85.32 | 86.35 | 61,553 | +1.35(+1.59%) |
Jun 20, 2017 | 85.89 | 87.66 | 84.23 | 85.00 | 53,037 | -0.44(-0.51%) |
Jun 19, 2017 | 84.71 | 86.73 | 84.50 | 85.44 | 74,524 | +1.38(+1.64%) |
Jun 16, 2017 | 83.96 | 84.87 | 82.95 | 84.06 | 179,779 | +0.38(+0.45%) |
Jun 15, 2017 | 79.75 | 84.17 | 79.31 | 83.68 | 119,030 | +3.02(+3.74%) |
Jun 14, 2017 | 81.17 | 82.51 | 80.32 | 80.66 | 96,580 | -0.07(-0.09%) |
Jun 13, 2017 | 82.46 | 83.00 | 80.04 | 80.73 | 122,834 | -1.15(-1.40%) |
Jun 12, 2017 | 85.00 | 85.00 | 78.50 | 81.88 | 177,505 | -3.56(-4.17%) |
Jun 09, 2017 | 89.49 | 90.10 | 85.09 | 85.44 | 119,964 | -3.55(-3.99%) |
Jun 08, 2017 | 88.00 | 89.10 | 87.52 | 88.99 | 167,890 | +0.13(+0.15%) |
Jun 07, 2017 | 88.13 | 89.25 | 88.00 | 88.86 | 49,049 | +0.72(+0.82%) |
Jun 06, 2017 | 89.43 | 89.80 | 88.02 | 88.14 | 59,442 | -1.25(-1.40%) |
Jun 05, 2017 | 90.85 | 90.85 | 88.97 | 89.39 | 48,587 | -1.40(-1.54%) |
Jun 02, 2017 | 90.75 | 91.20 | 90.33 | 90.79 | 44,491 | +0.17(+0.19%) |
Jun 01, 2017 | 89.37 | 91.01 | 89.00 | 90.62 | 52,311 | +0.62(+0.69%) |
May 31, 2017 | 90.12 | 90.22 | 89.07 | 90.00 | 128,637 | -0.03(-0.03%) |
May 30, 2017 | 91.98 | 91.98 | 89.90 | 90.03 | 35,348 | -0.94(-1.03%) |
May 29, 2017 | 90.86 | 91.18 | 89.94 | 90.97 | 36,986 | +0.89(+0.99%) |
May 26, 2017 | 89.01 | 90.84 | 89.00 | 90.08 | 50,287 | +0.53(+0.59%) |
May 25, 2017 | 89.93 | 90.64 | 88.60 | 89.55 | 82,748 | -0.11(-0.12%) |
May 24, 2017 | 89.12 | 89.97 | 87.50 | 89.66 | 86,013 | +1.37(+1.55%) |
May 23, 2017 | 85.95 | 89.66 | 85.95 | 88.29 | 124,940 | +2.34(+2.72%) |
May 19, 2017 | 85.52 | 86.70 | 84.55 | 85.95 | 60,575 | +0.80(+0.94%) |
May 18, 2017 | 82.90 | 85.33 | 82.25 | 85.15 | 92,323 | +1.78(+2.14%) |
May 17, 2017 | 86.38 | 86.38 | 82.85 | 83.37 | 126,822 | -3.47(-4.00%) |
May 16, 2017 | 84.40 | 87.45 | 84.40 | 86.84 | 70,705 | +2.31(+2.73%) |
May 15, 2017 | 84.44 | 84.60 | 83.95 | 84.53 | 49,480 | +0.13(+0.15%) |
May 12, 2017 | 84.55 | 85.16 | 83.88 | 84.40 | 43,542 | -0.33(-0.39%) |
May 11, 2017 | 85.74 | 86.40 | 84.67 | 84.73 | 57,397 | -1.40(-1.63%) |
May 10, 2017 | 85.76 | 86.26 | 85.32 | 86.13 | 48,806 | +0.37(+0.43%) |
May 09, 2017 | 86.15 | 86.50 | 85.43 | 85.76 | 56,780 | +0.01(+0.01%) |
May 08, 2017 | 86.01 | 86.82 | 85.18 | 85.75 | 117,353 | -0.35(-0.41%) |
May 05, 2017 | 86.32 | 86.69 | 83.65 | 86.10 | 95,837 | +0.70(+0.82%) |
May 04, 2017 | 84.00 | 86.40 | 82.70 | 85.40 | 143,410 | +2.40(+2.89%) |
May 03, 2017 | 86.50 | 86.87 | 82.75 | 83.00 | 155,922 | -2.75(-3.21%) |
May 02, 2017 | 84.25 | 86.36 | 84.25 | 85.75 | 108,390 | +1.66(+1.97%) |
May 01, 2017 | 81.87 | 85.06 | 81.87 | 84.09 | 117,281 | +2.24(+2.74%) |
Apr 28, 2017 | 80.02 | 81.95 | 79.80 | 81.85 | 33,148 | +1.98(+2.48%) |
Apr 27, 2017 | 80.99 | 80.99 | 78.90 | 79.87 | 43,286 | -0.73(-0.91%) |
Apr 26, 2017 | 81.29 | 81.43 | 80.38 | 80.60 | 65,807 | -0.52(-0.64%) |
Apr 25, 2017 | 79.24 | 81.95 | 79.24 | 81.12 | 98,203 | +1.88(+2.37%) |
Apr 24, 2017 | 78.87 | 79.69 | 78.12 | 79.24 | 63,359 | +1.56(+2.01%) |
Apr 21, 2017 | 78.20 | 78.24 | 77.44 | 77.68 | 34,113 | -0.38(-0.49%) |
Apr 20, 2017 | 77.50 | 78.52 | 76.36 | 78.06 | 73,897 | +1.35(+1.76%) |
Apr 19, 2017 | 76.73 | 77.11 | 76.59 | 76.71 | 24,678 | +0.02(+0.03%) |
Apr 18, 2017 | 76.60 | 76.94 | 76.39 | 76.69 | 68,227 | +0.08(+0.10%) |
Apr 17, 2017 | 76.50 | 76.82 | 75.07 | 76.61 | 26,711 | +0.36(+0.47%) |
Apr 13, 2017 | 75.52 | 76.85 | 75.52 | 76.25 | 112,918 | +0.76(+1.01%) |
Apr 12, 2017 | 76.18 | 76.22 | 75.27 | 75.49 | 47,804 | -0.59(-0.78%) |
Apr 11, 2017 | 77.12 | 78.04 | 75.71 | 76.08 | 58,080 | -1.12(-1.45%) |
Apr 10, 2017 | 76.47 | 77.90 | 76.47 | 77.20 | 59,124 | +0.87(+1.14%) |
Apr 07, 2017 | 76.23 | 76.71 | 75.81 | 76.33 | 40,403 | +0.09(+0.12%) |
Apr 06, 2017 | 75.79 | 76.52 | 75.22 | 76.24 | 58,325 | +0.60(+0.79%) |
Apr 05, 2017 | 77.47 | 77.61 | 75.25 | 75.64 | 67,614 | -0.92(-1.20%) |
Apr 04, 2017 | 75.50 | 77.36 | 75.45 | 76.56 | 78,512 | +0.84(+1.11%) |