Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 164.51 | 164.93 | 157.41 | 158.88 | 56,481 | -5.01(-3.06%) |
Jun 29, 2017 | 167.64 | 168.06 | 161.59 | 163.89 | 14,396 | -3.34(-2.00%) |
Jun 28, 2017 | 168.69 | 169.73 | 166.60 | 167.23 | 13,106 | -0.63(-0.37%) |
Jun 27, 2017 | 167.02 | 169.73 | 167.02 | 167.85 | 18,559 | +0.00(+0.00%) |
Jun 26, 2017 | 164.72 | 168.48 | 163.68 | 167.85 | 18,593 | +4.38(+2.68%) |
Jun 23, 2017 | 162.42 | 164.51 | 161.59 | 163.47 | 70,695 | +0.42(+0.26%) |
Jun 22, 2017 | 166.39 | 168.48 | 162.84 | 163.05 | 19,148 | -3.13(-1.88%) |
Jun 21, 2017 | 161.80 | 166.60 | 160.54 | 166.18 | 90,187 | +4.17(+2.58%) |
Jun 20, 2017 | 162.84 | 164.06 | 159.71 | 162.01 | 79,754 | -1.88(-1.15%) |
Jun 19, 2017 | 163.47 | 164.72 | 161.59 | 163.89 | 36,779 | +83.09(+102.84%) |
Jun 16, 2017 | 81.32 | 81.32 | 79.96 | 80.79 | 90,908 | -0.21(-0.26%) |
Jun 15, 2017 | 79.96 | 81.73 | 79.59 | 81.00 | 30,490 | +0.10(+0.13%) |
Jun 14, 2017 | 81.84 | 82.05 | 80.17 | 80.90 | 20,286 | -0.94(-1.15%) |
Jun 13, 2017 | 84.13 | 84.55 | 81.73 | 81.84 | 43,744 | -2.09(-2.49%) |
Jun 12, 2017 | 81.23 | 84.39 | 81.23 | 83.93 | 92,699 | +2.70(+3.32%) |
Jun 09, 2017 | 80.39 | 81.74 | 80.34 | 81.23 | 50,585 | +0.42(+0.51%) |
Jun 08, 2017 | 79.98 | 81.43 | 79.77 | 80.81 | 20,867 | +0.52(+0.65%) |
Jun 07, 2017 | 80.81 | 81.54 | 80.08 | 80.29 | 19,246 | -0.73(-0.90%) |
Jun 06, 2017 | 81.12 | 81.23 | 80.50 | 81.02 | 21,593 | -0.31(-0.38%) |
Jun 05, 2017 | 80.81 | 82.47 | 80.50 | 81.33 | 45,967 | +0.21(+0.26%) |
Jun 02, 2017 | 81.12 | 81.54 | 80.50 | 81.12 | 17,902 | +0.00(+0.00%) |
Jun 01, 2017 | 79.77 | 81.23 | 79.25 | 81.12 | 33,471 | +1.35(+1.69%) |
May 31, 2017 | 81.23 | 81.23 | 78.73 | 79.77 | 37,573 | -1.04(-1.29%) |
May 30, 2017 | 79.88 | 81.54 | 79.04 | 80.81 | 166,427 | +1.04(+1.30%) |
May 26, 2017 | 79.77 | 79.98 | 78.52 | 79.77 | 16,707 | +0.00(+0.00%) |
May 25, 2017 | 79.56 | 80.39 | 77.59 | 79.77 | 259,137 | +0.52(+0.66%) |
May 24, 2017 | 78.11 | 79.25 | 77.69 | 79.25 | 38,200 | +1.45(+1.87%) |
May 23, 2017 | 80.08 | 80.60 | 77.38 | 77.80 | 57,440 | -1.77(-2.22%) |
May 22, 2017 | 79.88 | 80.21 | 78.94 | 79.56 | 20,475 | +0.21(+0.26%) |
May 19, 2017 | 76.97 | 79.77 | 76.84 | 79.36 | 37,196 | +2.39(+3.10%) |
May 18, 2017 | 76.66 | 77.28 | 75.62 | 76.97 | 40,583 | +0.42(+0.54%) |
May 17, 2017 | 75.82 | 77.07 | 75.51 | 76.55 | 82,272 | +0.21(+0.27%) |
May 16, 2017 | 77.38 | 77.69 | 75.82 | 76.34 | 38,053 | -0.10(-0.14%) |
May 15, 2017 | 79.67 | 79.67 | 75.31 | 76.45 | 45,315 | -0.42(-0.54%) |
May 12, 2017 | 78.11 | 78.11 | 75.82 | 76.86 | 77,269 | -1.14(-1.46%) |
May 11, 2017 | 77.38 | 78.11 | 76.66 | 78.01 | 74,162 | +0.31(+0.40%) |
May 10, 2017 | 78.94 | 78.94 | 76.29 | 77.69 | 123,024 | -2.08(-2.60%) |
May 09, 2017 | 79.98 | 80.19 | 78.94 | 79.77 | 31,333 | -0.10(-0.13%) |
May 08, 2017 | 81.02 | 81.02 | 78.63 | 79.88 | 48,615 | -0.31(-0.39%) |
May 05, 2017 | 78.94 | 80.39 | 78.01 | 80.19 | 60,691 | +1.56(+1.98%) |
May 04, 2017 | 81.95 | 83.82 | 77.17 | 78.63 | 227,298 | -6.54(-7.68%) |
May 03, 2017 | 91.82 | 91.82 | 84.96 | 85.17 | 49,323 | -6.75(-7.34%) |
May 02, 2017 | 92.44 | 93.27 | 91.61 | 91.92 | 13,135 | -0.62(-0.67%) |
May 01, 2017 | 93.27 | 93.38 | 92.13 | 92.55 | 9,979 | -0.10(-0.11%) |
Apr 28, 2017 | 94.31 | 94.31 | 92.34 | 92.65 | 11,963 | -1.66(-1.76%) |
Apr 27, 2017 | 93.69 | 94.31 | 93.17 | 94.31 | 16,499 | +0.83(+0.89%) |
Apr 26, 2017 | 92.96 | 94.21 | 92.96 | 93.48 | 7,367 | +0.47(+0.50%) |
Apr 25, 2017 | 93.38 | 92.34 | 93.01 | 14,711 | +0.68(+0.73%) | |
Apr 24, 2017 | 93.79 | 94.83 | 92.13 | 92.34 | 16,399 | -1.25(-1.33%) |
Apr 21, 2017 | 95.22 | 95.46 | 93.13 | 93.59 | 11,425 | -2.08(-2.17%) |
Apr 20, 2017 | 95.87 | 96.49 | 95.25 | 95.66 | 16,755 | +0.00(+0.00%) |
Apr 19, 2017 | 96.08 | 97.22 | 95.56 | 95.66 | 9,937 | -0.21(-0.22%) |
Apr 18, 2017 | 94.94 | 96.08 | 94.42 | 95.87 | 10,970 | +0.42(+0.44%) |
Apr 17, 2017 | 94.73 | 95.66 | 94.73 | 95.46 | 7,471 | +0.42(+0.44%) |
Apr 13, 2017 | 95.97 | 96.91 | 94.83 | 95.04 | 11,351 | -1.45(-1.51%) |
Apr 12, 2017 | 97.79 | 97.95 | 96.18 | 96.49 | 17,137 | -1.45(-1.48%) |
Apr 11, 2017 | 97.64 | 98.67 | 97.50 | 97.95 | 6,278 | -0.10(-0.11%) |
Apr 10, 2017 | 98.57 | 99.19 | 97.43 | 98.05 | 8,810 | -0.62(-0.63%) |
Apr 07, 2017 | 98.68 | 98.88 | 98.00 | 98.68 | 5,406 | -0.52(-0.52%) |
Apr 06, 2017 | 100.13 | 100.13 | 97.74 | 99.19 | 15,179 | -0.73(-0.73%) |
Apr 05, 2017 | 100.03 | 101.17 | 99.40 | 99.92 | 22,666 | +0.31(+0.31%) |
Apr 04, 2017 | 99.09 | 100.07 | 98.26 | 99.61 | 34,351 | +0.42(+0.42%) |