Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 83.69 | 83.76 | 80.03 | 80.32 | 7,296,805 | -2.76(-3.33%) |
Jun 29, 2017 | 84.49 | 84.52 | 82.31 | 83.08 | 6,256,724 | -1.83(-2.16%) |
Jun 28, 2017 | 82.88 | 84.94 | 82.36 | 84.91 | 4,072,576 | +2.10(+2.54%) |
Jun 27, 2017 | 82.27 | 83.75 | 80.97 | 82.81 | 5,940,075 | -0.73(-0.87%) |
Jun 26, 2017 | 84.75 | 85.57 | 83.43 | 83.54 | 4,120,636 | -0.61(-0.73%) |
Jun 23, 2017 | 85.65 | 84.15 | 9,230,925 | +2.79(+3.42%) | ||
Jun 22, 2017 | 82.29 | 82.31 | 80.92 | 81.37 | 2,524,370 | -0.70(-0.86%) |
Jun 21, 2017 | 79.39 | 82.81 | 79.22 | 82.07 | 4,822,761 | +2.52(+3.17%) |
Jun 20, 2017 | 79.96 | 80.77 | 79.49 | 79.54 | 4,959,800 | -0.37(-0.46%) |
Jun 19, 2017 | 79.46 | 80.17 | 79.03 | 79.91 | 2,794,091 | +1.37(+1.74%) |
Jun 16, 2017 | 79.12 | 79.77 | 78.25 | 78.54 | 4,763,962 | -0.17(-0.22%) |
Jun 15, 2017 | 77.82 | 79.08 | 77.17 | 78.72 | 3,016,883 | -0.44(-0.56%) |
Jun 14, 2017 | 81.37 | 81.56 | 78.37 | 79.16 | 4,686,671 | -2.03(-2.50%) |
Jun 13, 2017 | 79.82 | 81.53 | 79.06 | 81.19 | 5,585,948 | +3.07(+3.94%) |
Jun 12, 2017 | 76.47 | 78.18 | 74.05 | 78.11 | 6,557,842 | +0.57(+0.73%) |
Jun 09, 2017 | 82.13 | 82.89 | 75.90 | 77.54 | 6,685,275 | -4.52(-5.50%) |
Jun 08, 2017 | 81.50 | 82.16 | 80.61 | 82.06 | 2,938,599 | +0.98(+1.21%) |
Jun 07, 2017 | 81.11 | 82.30 | 80.87 | 81.08 | 3,258,155 | -0.01(-0.01%) |
Jun 06, 2017 | 80.46 | 81.30 | 80.40 | 81.09 | 4,022,089 | +0.47(+0.58%) |
Jun 05, 2017 | 82.44 | 82.49 | 80.45 | 80.62 | 4,753,564 | -1.89(-2.29%) |
Jun 02, 2017 | 83.21 | 83.39 | 81.69 | 82.51 | 3,539,482 | -0.06(-0.08%) |
Jun 01, 2017 | 81.09 | 82.74 | 80.92 | 82.57 | 3,904,524 | +1.38(+1.70%) |
May 31, 2017 | 82.81 | 80.85 | 81.19 | 6,135,658 | -1.11(-1.35%) | |
May 30, 2017 | 81.21 | 83.19 | 80.99 | 82.30 | 3,717,127 | +1.15(+1.42%) |
May 26, 2017 | 80.26 | 81.21 | 79.61 | 81.15 | 3,260,684 | +0.67(+0.83%) |
May 25, 2017 | 81.41 | 81.47 | 79.83 | 80.48 | 3,667,914 | -0.39(-0.48%) |
May 24, 2017 | 79.95 | 81.87 | 79.83 | 80.87 | 6,818,963 | +1.51(+1.90%) |
May 23, 2017 | 79.43 | 79.62 | 77.82 | 79.36 | 2,953,052 | +0.05(+0.06%) |
May 22, 2017 | 79.90 | 80.05 | 78.25 | 79.32 | 3,588,714 | +1.19(+1.52%) |
May 19, 2017 | 78.03 | 78.87 | 77.90 | 78.13 | 3,356,779 | +0.50(+0.64%) |
May 18, 2017 | 77.29 | 77.99 | 75.85 | 77.63 | 3,731,506 | +0.80(+1.04%) |
May 17, 2017 | 79.57 | 79.66 | 76.76 | 76.83 | 4,397,779 | -3.37(-4.20%) |
May 16, 2017 | 80.25 | 80.77 | 80.00 | 80.20 | 2,436,890 | -0.05(-0.07%) |
May 15, 2017 | 80.73 | 80.94 | 79.80 | 80.26 | 3,352,358 | -0.57(-0.70%) |
May 12, 2017 | 80.92 | 81.23 | 80.31 | 80.82 | 2,197,507 | -0.03(-0.03%) |
May 11, 2017 | 80.26 | 81.05 | 79.87 | 80.85 | 2,356,083 | +0.13(+0.16%) |
May 10, 2017 | 80.16 | 80.96 | 80.01 | 80.73 | 2,636,085 | +0.59(+0.74%) |
May 09, 2017 | 80.18 | 81.60 | 79.72 | 80.13 | 4,260,941 | -0.92(-1.13%) |
May 08, 2017 | 81.45 | 81.73 | 80.74 | 81.05 | 4,327,306 | -0.74(-0.90%) |
May 05, 2017 | 80.18 | 81.81 | 79.89 | 81.79 | 3,390,752 | +1.40(+1.74%) |
May 04, 2017 | 80.55 | 81.46 | 79.82 | 80.39 | 3,702,204 | -0.05(-0.06%) |
May 03, 2017 | 78.46 | 80.54 | 77.97 | 80.44 | 4,858,990 | +1.74(+2.21%) |
May 02, 2017 | 79.16 | 79.44 | 77.65 | 78.70 | 5,378,623 | -0.37(-0.47%) |
May 01, 2017 | 79.34 | 79.72 | 77.65 | 79.07 | 9,281,591 | -1.24(-1.54%) |
Apr 28, 2017 | 81.71 | 82.04 | 77.90 | 80.30 | 19,322,664 | +3.03(+3.92%) |
Apr 27, 2017 | 76.75 | 77.53 | 75.54 | 77.27 | 6,658,901 | +0.99(+1.30%) |
Apr 26, 2017 | 76.18 | 76.97 | 75.24 | 76.28 | 8,855,287 | -2.05(-2.61%) |
Apr 25, 2017 | 78.44 | 78.86 | 76.71 | 78.33 | 4,388,870 | +1.00(+1.29%) |
Apr 24, 2017 | 76.24 | 77.96 | 75.88 | 77.33 | 4,447,180 | +2.40(+3.20%) |
Apr 21, 2017 | 76.32 | 76.47 | 74.93 | 74.93 | 2,962,116 | -1.17(-1.54%) |
Apr 20, 2017 | 75.17 | 76.26 | 75.04 | 76.10 | 3,101,768 | +1.45(+1.94%) |
Apr 19, 2017 | 75.23 | 75.58 | 74.50 | 74.65 | 2,911,778 | -0.06(-0.08%) |
Apr 18, 2017 | 75.57 | 75.89 | 74.42 | 74.71 | 4,213,766 | -1.16(-1.53%) |
Apr 17, 2017 | 75.35 | 76.14 | 74.89 | 75.88 | 4,290,717 | +0.59(+0.79%) |
Apr 13, 2017 | 75.55 | 76.41 | 74.85 | 75.28 | 5,596,578 | -0.64(-0.84%) |
Apr 12, 2017 | 77.76 | 77.97 | 75.45 | 75.92 | 6,393,244 | -1.66(-2.14%) |
Apr 11, 2017 | 78.03 | 79.34 | 76.38 | 77.58 | 8,661,633 | +1.15(+1.50%) |
Apr 10, 2017 | 76.99 | 77.77 | 75.82 | 76.43 | 5,960,321 | -0.35(-0.46%) |
Apr 07, 2017 | 75.79 | 76.97 | 74.88 | 76.79 | 4,697,351 | +0.97(+1.28%) |
Apr 06, 2017 | 74.65 | 76.03 | 74.38 | 75.81 | 3,503,956 | +1.25(+1.68%) |
Apr 05, 2017 | 75.16 | 76.39 | 73.98 | 74.56 | 4,540,344 | -0.26(-0.35%) |
Apr 04, 2017 | 73.81 | 75.20 | 73.48 | 74.82 | 3,219,290 | +0.77(+1.03%) |