Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 86.22 | 87.62 | 85.94 | 86.83 | 384,612 | +0.59(+0.68%) |
Jun 29, 2017 | 88.45 | 89.07 | 85.81 | 86.24 | 663,117 | -2.50(-2.82%) |
Jun 28, 2017 | 84.97 | 89.10 | 84.87 | 88.74 | 736,105 | +4.26(+5.04%) |
Jun 27, 2017 | 85.54 | 86.90 | 84.19 | 84.48 | 659,549 | -1.30(-1.52%) |
Jun 26, 2017 | 89.03 | 89.31 | 85.57 | 85.78 | 548,659 | -2.85(-3.22%) |
Jun 23, 2017 | 89.11 | 88.63 | 858,188 | +0.70(+0.80%) | ||
Jun 22, 2017 | 86.06 | 88.00 | 85.66 | 87.93 | 418,903 | +2.23(+2.60%) |
Jun 21, 2017 | 86.24 | 88.00 | 85.48 | 85.70 | 583,356 | +0.12(+0.14%) |
Jun 20, 2017 | 87.95 | 88.70 | 85.26 | 85.58 | 417,952 | -2.37(-2.69%) |
Jun 19, 2017 | 88.08 | 88.41 | 87.04 | 87.95 | 388,693 | +0.50(+0.57%) |
Jun 16, 2017 | 86.35 | 87.98 | 86.30 | 87.45 | 595,208 | +0.66(+0.76%) |
Jun 15, 2017 | 85.30 | 86.81 | 84.19 | 86.79 | 495,735 | +0.15(+0.17%) |
Jun 14, 2017 | 89.20 | 89.32 | 85.66 | 86.64 | 640,157 | -1.78(-2.01%) |
Jun 13, 2017 | 89.03 | 90.35 | 88.26 | 88.42 | 464,080 | +0.51(+0.58%) |
Jun 12, 2017 | 87.00 | 89.69 | 83.05 | 87.91 | 888,064 | -0.17(-0.19%) |
Jun 09, 2017 | 92.91 | 93.46 | 85.74 | 88.08 | 1,226,305 | -4.88(-5.25%) |
Jun 08, 2017 | 92.45 | 93.48 | 90.64 | 92.96 | 925,973 | +0.54(+0.58%) |
Jun 07, 2017 | 91.47 | 94.33 | 90.84 | 92.42 | 978,342 | +1.55(+1.71%) |
Jun 06, 2017 | 88.67 | 92.61 | 88.00 | 90.87 | 951,992 | +1.34(+1.50%) |
Jun 05, 2017 | 89.05 | 89.87 | 88.99 | 89.53 | 459,590 | +0.26(+0.29%) |
Jun 02, 2017 | 89.23 | 89.90 | 88.21 | 89.27 | 519,226 | +0.04(+0.04%) |
Jun 01, 2017 | 87.91 | 89.25 | 86.84 | 89.23 | 700,575 | +3.23(+3.76%) |
May 31, 2017 | 86.70 | 86.88 | 84.31 | 86.00 | 625,804 | -0.64(-0.74%) |
May 30, 2017 | 89.00 | 89.42 | 86.63 | 86.64 | 546,141 | -2.78(-3.11%) |
May 26, 2017 | 88.19 | 89.65 | 87.81 | 89.42 | 837,146 | +1.27(+1.44%) |
May 25, 2017 | 86.00 | 88.82 | 85.96 | 88.15 | 750,082 | +2.45(+2.86%) |
May 24, 2017 | 84.88 | 86.75 | 84.88 | 85.70 | 552,998 | +0.89(+1.05%) |
May 23, 2017 | 84.70 | 85.40 | 82.86 | 84.81 | 659,836 | +0.54(+0.64%) |
May 22, 2017 | 83.20 | 84.43 | 82.51 | 84.27 | 479,780 | +2.09(+2.54%) |
May 19, 2017 | 81.25 | 83.40 | 81.16 | 82.18 | 708,366 | +1.28(+1.58%) |
May 18, 2017 | 80.50 | 82.15 | 79.64 | 80.90 | 1,070,053 | +0.11(+0.14%) |
May 17, 2017 | 84.94 | 85.00 | 80.77 | 80.79 | 1,511,294 | -4.97(-5.80%) |
May 16, 2017 | 86.67 | 88.48 | 85.19 | 85.76 | 1,359,388 | -0.29(-0.34%) |
May 15, 2017 | 84.72 | 87.84 | 84.48 | 86.05 | 2,420,337 | +5.90(+7.36%) |
May 12, 2017 | 79.76 | 80.90 | 79.23 | 80.15 | 367,926 | +0.21(+0.26%) |
May 11, 2017 | 79.85 | 80.32 | 78.47 | 79.94 | 440,610 | -0.37(-0.46%) |
May 10, 2017 | 79.39 | 80.64 | 79.23 | 80.31 | 419,153 | +0.92(+1.16%) |
May 09, 2017 | 81.26 | 81.52 | 79.36 | 79.39 | 460,300 | -1.66(-2.05%) |
May 08, 2017 | 81.50 | 81.76 | 80.10 | 81.05 | 541,659 | -0.92(-1.12%) |
May 05, 2017 | 79.11 | 81.99 | 78.87 | 81.97 | 863,018 | +3.16(+4.01%) |
May 04, 2017 | 77.00 | 78.84 | 76.61 | 78.81 | 512,072 | +1.67(+2.16%) |
May 03, 2017 | 76.91 | 77.72 | 76.66 | 77.14 | 567,170 | +0.20(+0.26%) |
May 02, 2017 | 75.88 | 76.99 | 75.37 | 76.94 | 772,215 | +1.18(+1.56%) |
May 01, 2017 | 75.26 | 76.08 | 74.58 | 75.76 | 447,449 | +0.39(+0.52%) |
Apr 28, 2017 | 76.31 | 76.31 | 74.42 | 75.37 | 739,709 | -0.73(-0.96%) |
Apr 27, 2017 | 78.12 | 78.98 | 75.96 | 76.10 | 1,366,576 | -1.36(-1.76%) |
Apr 26, 2017 | 78.94 | 79.24 | 76.72 | 77.46 | 818,443 | -1.19(-1.51%) |
Apr 25, 2017 | 78.90 | 80.08 | 78.60 | 78.65 | 823,048 | +0.17(+0.21%) |
Apr 24, 2017 | 78.63 | 78.98 | 77.00 | 78.48 | 1,324,848 | +0.83(+1.08%) |
Apr 21, 2017 | 79.47 | 79.47 | 75.20 | 77.65 | 4,450,396 | +6.65(+9.37%) |
Apr 20, 2017 | 73.35 | 75.61 | 70.30 | 71.00 | 4,613,194 | -6.62(-8.53%) |
Apr 19, 2017 | 77.21 | 78.22 | 76.30 | 77.62 | 688,625 | +2.10(+2.78%) |
Apr 18, 2017 | 74.80 | 75.73 | 74.68 | 75.52 | 323,880 | +0.61(+0.81%) |
Apr 17, 2017 | 74.82 | 75.80 | 74.58 | 74.91 | 701,634 | +0.45(+0.60%) |
Apr 13, 2017 | 74.64 | 75.90 | 74.41 | 74.46 | 547,059 | -0.16(-0.21%) |
Apr 12, 2017 | 73.35 | 74.79 | 73.14 | 74.62 | 534,070 | +1.36(+1.86%) |
Apr 11, 2017 | 72.46 | 73.62 | 72.16 | 73.26 | 601,089 | +0.53(+0.73%) |
Apr 10, 2017 | 73.49 | 74.25 | 72.53 | 72.73 | 720,491 | -0.87(-1.18%) |
Apr 07, 2017 | 75.45 | 75.54 | 73.58 | 73.60 | 658,388 | -2.07(-2.74%) |
Apr 06, 2017 | 74.99 | 75.68 | 74.06 | 75.67 | 606,328 | +0.69(+0.92%) |
Apr 05, 2017 | 76.17 | 77.08 | 75.59 | 74.98 | 629,990 | -0.58(-0.77%) |
Apr 04, 2017 | 74.83 | 76.38 | 74.83 | 75.56 | 399,189 | +0.49(+0.65%) |