Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 86.12 | 86.27 | 85.12 | 85.89 | 1,301,524 | +0.46(+0.54%) |
Jun 29, 2017 | 85.98 | 86.58 | 84.75 | 85.43 | 1,231,524 | -0.46(-0.54%) |
Jun 28, 2017 | 82.75 | 87.06 | 82.74 | 85.89 | 1,835,481 | +3.46(+4.20%) |
Jun 27, 2017 | 82.01 | 83.39 | 81.66 | 82.44 | 864,464 | +0.21(+0.25%) |
Jun 26, 2017 | 81.58 | 82.49 | 81.58 | 82.23 | 490,658 | +0.66(+0.81%) |
Jun 23, 2017 | 81.94 | 81.57 | 584,654 | +0.30(+0.37%) | ||
Jun 22, 2017 | 81.51 | 81.74 | 80.89 | 81.27 | 811,983 | -0.12(-0.15%) |
Jun 21, 2017 | 82.28 | 82.76 | 80.88 | 81.39 | 1,063,646 | -0.94(-1.14%) |
Jun 20, 2017 | 84.20 | 84.20 | 81.89 | 82.33 | 827,789 | -1.97(-2.34%) |
Jun 19, 2017 | 84.61 | 85.02 | 84.02 | 84.31 | 466,059 | +0.10(+0.12%) |
Jun 16, 2017 | 84.71 | 84.71 | 83.80 | 84.20 | 1,365,487 | -0.67(-0.79%) |
Jun 15, 2017 | 83.75 | 84.90 | 83.06 | 84.87 | 746,196 | +0.39(+0.47%) |
Jun 14, 2017 | 85.28 | 85.39 | 83.99 | 84.48 | 744,749 | -0.66(-0.77%) |
Jun 13, 2017 | 84.35 | 85.35 | 83.94 | 85.13 | 941,649 | +0.74(+0.88%) |
Jun 12, 2017 | 83.17 | 84.52 | 81.81 | 84.39 | 1,670,603 | +1.24(+1.49%) |
Jun 09, 2017 | 82.69 | 83.39 | 82.32 | 83.15 | 936,763 | +0.24(+0.29%) |
Jun 08, 2017 | 82.87 | 83.44 | 81.96 | 82.91 | 906,791 | +0.26(+0.32%) |
Jun 07, 2017 | 81.37 | 82.78 | 80.97 | 82.64 | 1,022,947 | +1.58(+1.95%) |
Jun 06, 2017 | 81.05 | 81.61 | 80.72 | 81.06 | 740,278 | -0.24(-0.30%) |
Jun 05, 2017 | 80.96 | 81.65 | 80.47 | 81.31 | 711,359 | +0.49(+0.60%) |
Jun 02, 2017 | 80.83 | 81.35 | 80.57 | 80.82 | 604,834 | -0.04(-0.05%) |
Jun 01, 2017 | 80.71 | 81.26 | 80.05 | 80.86 | 792,213 | +0.60(+0.75%) |
May 31, 2017 | 80.88 | 81.19 | 79.54 | 80.26 | 810,005 | -0.53(-0.65%) |
May 30, 2017 | 79.57 | 81.14 | 79.31 | 80.78 | 627,011 | +1.32(+1.66%) |
May 26, 2017 | 79.73 | 80.05 | 79.26 | 79.47 | 731,961 | -0.42(-0.53%) |
May 25, 2017 | 79.64 | 80.11 | 79.32 | 79.89 | 674,822 | +0.41(+0.52%) |
May 24, 2017 | 79.95 | 80.42 | 79.12 | 79.47 | 523,098 | -0.49(-0.61%) |
May 23, 2017 | 79.51 | 80.42 | 79.03 | 79.96 | 723,129 | +0.77(+0.97%) |
May 22, 2017 | 79.36 | 79.43 | 78.60 | 79.19 | 598,837 | +0.10(+0.13%) |
May 19, 2017 | 79.00 | 79.73 | 78.41 | 79.09 | 615,988 | +0.10(+0.13%) |
May 18, 2017 | 78.51 | 79.59 | 78.35 | 78.99 | 883,559 | +0.48(+0.61%) |
May 17, 2017 | 79.97 | 80.41 | 78.44 | 78.51 | 836,700 | -2.31(-2.86%) |
May 16, 2017 | 80.48 | 81.04 | 80.12 | 80.82 | 707,586 | +0.08(+0.09%) |
May 15, 2017 | 80.78 | 81.63 | 80.68 | 80.74 | 1,119,404 | +0.03(+0.03%) |
May 12, 2017 | 80.65 | 81.40 | 80.45 | 80.72 | 1,743,628 | -0.19(-0.23%) |
May 11, 2017 | 81.31 | 81.46 | 80.54 | 80.90 | 1,190,192 | -0.58(-0.72%) |
May 10, 2017 | 82.02 | 82.11 | 80.71 | 81.49 | 1,746,973 | -0.86(-1.05%) |
May 09, 2017 | 82.44 | 82.80 | 81.95 | 82.35 | 750,683 | -0.25(-0.31%) |
May 08, 2017 | 83.37 | 83.50 | 82.43 | 82.61 | 651,520 | -0.80(-0.96%) |
May 05, 2017 | 83.23 | 83.62 | 82.85 | 83.40 | 856,326 | +0.17(+0.20%) |
May 04, 2017 | 84.00 | 84.16 | 82.38 | 83.23 | 1,237,390 | -0.68(-0.81%) |
May 03, 2017 | 84.09 | 84.45 | 83.08 | 83.91 | 1,612,498 | -0.14(-0.17%) |
May 02, 2017 | 83.31 | 84.11 | 82.74 | 84.05 | 2,216,975 | +0.97(+1.17%) |
May 01, 2017 | 84.47 | 84.72 | 82.97 | 83.08 | 1,261,698 | -0.98(-1.17%) |
Apr 28, 2017 | 85.17 | 85.42 | 83.52 | 84.06 | 1,020,564 | -1.30(-1.53%) |
Apr 27, 2017 | 85.23 | 85.85 | 85.16 | 85.37 | 1,149,504 | +0.27(+0.32%) |
Apr 26, 2017 | 86.54 | 86.54 | 84.92 | 85.09 | 1,390,827 | -1.28(-1.49%) |
Apr 25, 2017 | 86.43 | 87.63 | 85.70 | 86.38 | 995,308 | -0.22(-0.25%) |
Apr 24, 2017 | 86.58 | 87.14 | 85.87 | 86.59 | 1,028,479 | +1.32(+1.55%) |
Apr 21, 2017 | 84.52 | 85.34 | 84.01 | 85.27 | 1,075,491 | +1.11(+1.31%) |
Apr 20, 2017 | 83.94 | 84.57 | 83.55 | 84.17 | 1,323,403 | +0.80(+0.96%) |
Apr 19, 2017 | 83.85 | 84.23 | 83.29 | 83.37 | 1,097,357 | -0.02(-0.02%) |
Apr 18, 2017 | 83.23 | 83.72 | 82.74 | 83.39 | 1,156,714 | -0.16(-0.19%) |
Apr 17, 2017 | 82.76 | 85.11 | 82.51 | 83.55 | 1,985,862 | -0.03(-0.03%) |
Apr 13, 2017 | 84.60 | 85.21 | 83.39 | 83.57 | 1,552,511 | -0.96(-1.13%) |
Apr 12, 2017 | 85.93 | 86.15 | 84.47 | 84.53 | 1,395,610 | -1.36(-1.58%) |
Apr 11, 2017 | 85.72 | 85.92 | 84.58 | 85.89 | 1,290,523 | -1.51(-1.73%) |
Apr 10, 2017 | 85.87 | 88.21 | 85.87 | 87.40 | 1,110,241 | +2.01(+2.35%) |
Apr 07, 2017 | 86.36 | 86.36 | 85.34 | 85.39 | 1,161,082 | -1.10(-1.27%) |
Apr 06, 2017 | 86.57 | 87.25 | 85.85 | 86.49 | 1,612,503 | -0.10(-0.12%) |
Apr 05, 2017 | 86.53 | 87.46 | 86.29 | 86.59 | 1,743,015 | +0.38(+0.43%) |
Apr 04, 2017 | 84.65 | 86.26 | 84.58 | 86.22 | 1,202,391 | +1.48(+1.75%) |