Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 78.07 | 79.50 | 78.07 | 78.72 | 22,375 | -1.33(-1.66%) |
Jun 29, 2017 | 80.19 | 80.39 | 78.50 | 80.05 | 35,479 | +0.95(+1.20%) |
Jun 28, 2017 | 78.35 | 79.89 | 77.09 | 79.10 | 54,087 | +1.47(+1.89%) |
Jun 27, 2017 | 77.31 | 78.27 | 77.31 | 77.63 | 26,535 | -0.21(-0.27%) |
Jun 26, 2017 | 78.16 | 79.38 | 77.44 | 77.84 | 27,253 | +0.28(+0.36%) |
Jun 23, 2017 | 78.95 | 80.70 | 77.29 | 77.56 | 221,901 | -1.44(-1.82%) |
Jun 22, 2017 | 78.96 | 80.42 | 78.39 | 79.00 | 26,918 | +0.04(+0.05%) |
Jun 21, 2017 | 79.91 | 80.35 | 78.78 | 78.96 | 28,745 | -0.38(-0.48%) |
Jun 20, 2017 | 79.85 | 80.39 | 78.85 | 79.34 | 28,340 | -1.31(-1.62%) |
Jun 19, 2017 | 81.10 | 82.74 | 79.92 | 80.65 | 46,227 | -0.19(-0.24%) |
Jun 16, 2017 | 82.00 | 82.50 | 79.75 | 80.84 | 88,422 | -3.28(-3.90%) |
Jun 15, 2017 | 83.70 | 84.68 | 82.85 | 84.12 | 34,708 | -0.51(-0.60%) |
Jun 14, 2017 | 83.17 | 84.83 | 81.62 | 84.63 | 32,640 | +0.35(+0.42%) |
Jun 13, 2017 | 84.00 | 84.84 | 83.34 | 84.28 | 17,276 | +1.19(+1.43%) |
Jun 12, 2017 | 83.73 | 84.99 | 82.03 | 83.09 | 40,705 | -0.39(-0.47%) |
Jun 09, 2017 | 80.20 | 83.49 | 80.20 | 83.48 | 39,349 | +3.94(+4.95%) |
Jun 08, 2017 | 78.00 | 83.00 | 77.10 | 79.54 | 46,983 | +2.26(+2.92%) |
Jun 07, 2017 | 76.14 | 77.82 | 76.14 | 77.28 | 19,639 | +0.51(+0.66%) |
Jun 06, 2017 | 76.60 | 77.36 | 76.50 | 76.77 | 19,517 | -0.57(-0.74%) |
Jun 05, 2017 | 77.78 | 79.74 | 77.31 | 77.34 | 30,660 | -0.74(-0.95%) |
Jun 02, 2017 | 76.84 | 79.45 | 76.36 | 78.08 | 44,439 | +0.81(+1.05%) |
Jun 01, 2017 | 76.02 | 77.36 | 75.15 | 77.27 | 43,904 | +1.46(+1.93%) |
May 31, 2017 | 76.29 | 77.34 | 75.02 | 75.81 | 51,762 | -0.33(-0.43%) |
May 30, 2017 | 76.96 | 77.39 | 75.94 | 76.14 | 77,788 | -0.92(-1.19%) |
May 26, 2017 | 76.87 | 78.00 | 76.59 | 77.06 | 36,781 | -0.22(-0.28%) |
May 25, 2017 | 77.26 | 77.86 | 76.72 | 77.28 | 21,751 | +0.08(+0.10%) |
May 24, 2017 | 78.17 | 79.13 | 77.18 | 77.20 | 25,549 | -0.49(-0.63%) |
May 23, 2017 | 77.16 | 78.27 | 76.91 | 77.69 | 32,969 | +0.70(+0.91%) |
May 22, 2017 | 76.29 | 77.32 | 75.92 | 76.99 | 43,337 | +0.92(+1.21%) |
May 19, 2017 | 79.00 | 79.00 | 75.55 | 76.07 | 168,965 | -0.93(-1.21%) |
May 18, 2017 | 76.00 | 78.05 | 76.00 | 77.00 | 62,901 | +0.39(+0.51%) |
May 17, 2017 | 80.83 | 80.16 | 76.02 | 76.61 | 86,530 | -4.22(-5.22%) |
May 16, 2017 | 81.88 | 81.88 | 80.05 | 80.83 | 32,394 | -0.13(-0.16%) |
May 15, 2017 | 80.86 | 81.77 | 80.45 | 80.96 | 36,895 | +0.54(+0.67%) |
May 12, 2017 | 81.00 | 82.07 | 79.53 | 80.42 | 27,477 | -0.67(-0.83%) |
May 11, 2017 | 82.58 | 83.05 | 80.91 | 81.09 | 39,631 | -1.91(-2.30%) |
May 10, 2017 | 83.04 | 83.25 | 82.51 | 83.00 | 33,302 | -0.04(-0.05%) |
May 09, 2017 | 83.36 | 84.87 | 82.29 | 83.04 | 48,410 | -0.32(-0.38%) |
May 08, 2017 | 82.98 | 84.30 | 82.52 | 83.36 | 22,099 | -0.03(-0.04%) |
May 05, 2017 | 84.19 | 84.81 | 83.03 | 83.39 | 19,195 | -0.49(-0.58%) |
May 04, 2017 | 84.50 | 84.94 | 83.25 | 83.88 | 15,646 | -0.34(-0.40%) |
May 03, 2017 | 83.23 | 84.74 | 83.10 | 84.22 | 39,241 | +0.07(+0.08%) |
May 02, 2017 | 82.05 | 84.43 | 82.05 | 84.15 | 51,940 | +1.71(+2.07%) |
May 01, 2017 | 83.69 | 84.26 | 81.68 | 82.44 | 32,469 | -0.23(-0.28%) |
Apr 28, 2017 | 85.92 | 85.92 | 82.15 | 82.67 | 36,573 | -3.12(-3.64%) |
Apr 27, 2017 | 87.80 | 88.98 | 85.79 | 85.79 | 26,166 | -1.64(-1.88%) |
Apr 26, 2017 | 87.11 | 88.74 | 86.29 | 87.43 | 45,413 | +0.35(+0.40%) |
Apr 25, 2017 | 86.53 | 87.88 | 86.53 | 87.08 | 19,568 | +1.32(+1.54%) |
Apr 24, 2017 | 85.44 | 86.74 | 84.69 | 85.76 | 52,393 | +2.01(+2.40%) |
Apr 21, 2017 | 84.17 | 84.45 | 83.00 | 83.75 | 36,425 | -0.13(-0.15%) |
Apr 20, 2017 | 82.95 | 83.98 | 82.13 | 83.88 | 28,617 | +1.79(+2.18%) |
Apr 19, 2017 | 82.70 | 83.70 | 82.06 | 82.09 | 30,277 | +0.13(+0.16%) |
Apr 18, 2017 | 80.56 | 82.60 | 80.56 | 81.96 | 37,308 | +0.76(+0.94%) |
Apr 17, 2017 | 79.02 | 81.24 | 79.02 | 81.20 | 22,114 | +2.41(+3.06%) |
Apr 13, 2017 | 80.34 | 80.34 | 78.04 | 78.79 | 33,962 | -1.65(-2.05%) |
Apr 12, 2017 | 82.26 | 82.50 | 80.12 | 80.44 | 29,313 | -1.92(-2.33%) |
Apr 11, 2017 | 79.37 | 82.70 | 79.37 | 82.36 | 37,536 | +2.74(+3.44%) |
Apr 10, 2017 | 80.50 | 80.67 | 78.91 | 79.62 | 48,123 | -0.24(-0.30%) |
Apr 07, 2017 | 78.86 | 80.40 | 78.50 | 79.86 | 94,147 | +0.67(+0.85%) |
Apr 06, 2017 | 78.10 | 79.59 | 77.51 | 79.19 | 35,472 | +1.21(+1.55%) |
Apr 05, 2017 | 80.63 | 81.40 | 77.86 | 77.98 | 52,198 | -1.92(-2.40%) |
Apr 04, 2017 | 78.60 | 79.92 | 78.60 | 79.90 | 30,746 | +0.64(+0.81%) |