Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 89.51 | 88.22 | 89.05 | 961,967 | +1.16(+1.32%) | |
Jun 29, 2017 | 88.40 | 88.56 | 87.00 | 87.89 | 1,059,874 | -0.61(-0.69%) |
Jun 28, 2017 | 88.43 | 89.41 | 88.02 | 88.50 | 767,478 | +0.32(+0.36%) |
Jun 27, 2017 | 89.08 | 89.52 | 88.08 | 88.18 | 1,172,976 | -1.13(-1.27%) |
Jun 26, 2017 | 89.57 | 89.63 | 88.60 | 89.32 | 1,018,524 | -0.06(-0.06%) |
Jun 23, 2017 | 90.63 | 90.63 | 88.11 | 89.37 | 1,840,965 | +1.15(+1.30%) |
Jun 22, 2017 | 89.33 | 89.33 | 88.03 | 88.22 | 609,552 | -0.60(-0.67%) |
Jun 21, 2017 | 89.11 | 89.39 | 88.29 | 88.82 | 679,565 | -0.13(-0.14%) |
Jun 20, 2017 | 88.76 | 89.31 | 88.41 | 88.95 | 884,286 | +0.06(+0.07%) |
Jun 19, 2017 | 88.93 | 89.26 | 88.05 | 88.89 | 864,932 | +1.33(+1.51%) |
Jun 16, 2017 | 86.42 | 88.13 | 86.42 | 87.56 | 1,655,649 | +0.52(+0.60%) |
Jun 15, 2017 | 86.90 | 88.65 | 86.54 | 87.04 | 2,143,708 | -0.26(-0.29%) |
Jun 14, 2017 | 88.09 | 88.23 | 86.98 | 87.30 | 1,087,462 | -0.63(-0.72%) |
Jun 13, 2017 | 86.67 | 88.33 | 86.16 | 87.93 | 1,165,570 | +1.33(+1.53%) |
Jun 12, 2017 | 85.83 | 86.86 | 85.55 | 86.60 | 887,422 | +0.43(+0.50%) |
Jun 09, 2017 | 87.38 | 87.68 | 85.99 | 86.17 | 905,156 | -0.49(-0.56%) |
Jun 08, 2017 | 86.34 | 86.81 | 86.00 | 86.66 | 657,236 | +0.09(+0.10%) |
Jun 07, 2017 | 86.39 | 86.69 | 86.08 | 86.57 | 794,192 | +0.32(+0.37%) |
Jun 06, 2017 | 85.92 | 86.93 | 85.26 | 86.25 | 844,868 | +0.16(+0.19%) |
Jun 05, 2017 | 85.48 | 86.15 | 85.13 | 86.09 | 1,312,240 | +0.51(+0.60%) |
Jun 02, 2017 | 84.75 | 86.28 | 84.33 | 85.58 | 1,324,949 | +0.95(+1.12%) |
Jun 01, 2017 | 84.11 | 85.00 | 83.78 | 84.63 | 934,190 | +0.57(+0.67%) |
May 31, 2017 | 83.41 | 84.17 | 83.06 | 84.06 | 832,711 | +0.81(+0.98%) |
May 30, 2017 | 83.16 | 83.57 | 82.82 | 83.25 | 630,560 | +0.02(+0.03%) |
May 26, 2017 | 83.37 | 83.69 | 82.83 | 83.22 | 798,257 | +0.03(+0.04%) |
May 25, 2017 | 83.36 | 83.71 | 83.04 | 83.19 | 1,194,983 | +0.17(+0.20%) |
May 24, 2017 | 81.24 | 83.14 | 81.09 | 83.02 | 1,466,762 | +2.38(+2.95%) |
May 23, 2017 | 81.18 | 81.24 | 80.27 | 80.64 | 761,745 | -0.22(-0.28%) |
May 22, 2017 | 80.40 | 81.52 | 80.26 | 80.87 | 980,124 | +0.17(+0.21%) |
May 19, 2017 | 79.52 | 81.12 | 78.48 | 80.70 | 937,780 | +1.21(+1.53%) |
May 18, 2017 | 79.34 | 79.73 | 78.76 | 79.49 | 837,691 | +0.05(+0.06%) |
May 17, 2017 | 80.30 | 80.72 | 79.39 | 79.44 | 892,733 | -1.24(-1.53%) |
May 16, 2017 | 80.76 | 80.83 | 80.34 | 80.68 | 814,845 | -0.22(-0.27%) |
May 15, 2017 | 80.84 | 81.31 | 80.56 | 80.89 | 629,499 | -0.06(-0.08%) |
May 12, 2017 | 80.71 | 81.10 | 80.54 | 80.95 | 591,842 | -0.01(-0.01%) |
May 11, 2017 | 80.88 | 81.07 | 80.22 | 80.96 | 737,144 | -0.35(-0.43%) |
May 10, 2017 | 80.76 | 81.35 | 80.44 | 81.31 | 1,365,852 | +0.50(+0.62%) |
May 09, 2017 | 79.54 | 80.82 | 79.41 | 80.81 | 1,370,094 | +1.15(+1.44%) |
May 08, 2017 | 80.22 | 80.48 | 79.58 | 79.66 | 539,020 | -0.36(-0.45%) |
May 05, 2017 | 79.54 | 80.04 | 79.16 | 80.02 | 611,738 | +0.66(+0.84%) |
May 04, 2017 | 79.30 | 79.63 | 78.99 | 79.36 | 985,249 | +0.23(+0.29%) |
May 03, 2017 | 79.58 | 79.80 | 78.80 | 79.13 | 1,034,884 | -0.47(-0.59%) |
May 02, 2017 | 79.38 | 79.88 | 79.05 | 79.60 | 1,223,797 | +0.71(+0.90%) |
May 01, 2017 | 79.45 | 79.45 | 78.27 | 78.89 | 1,649,152 | -0.26(-0.33%) |
Apr 28, 2017 | 80.10 | 80.15 | 78.66 | 79.15 | 1,847,440 | -1.13(-1.40%) |
Apr 27, 2017 | 80.51 | 80.69 | 79.65 | 80.28 | 1,608,722 | +0.04(+0.05%) |
Apr 26, 2017 | 80.50 | 80.99 | 80.12 | 80.24 | 1,422,543 | -0.42(-0.52%) |
Apr 25, 2017 | 80.34 | 81.63 | 80.15 | 80.66 | 2,157,823 | -0.10(-0.13%) |
Apr 24, 2017 | 81.22 | 82.70 | 79.16 | 80.76 | 7,196,747 | +4.50(+5.90%) |
Apr 21, 2017 | 75.31 | 76.65 | 75.27 | 76.26 | 2,515,718 | +0.02(+0.02%) |
Apr 20, 2017 | 76.25 | 76.68 | 75.85 | 76.24 | 1,281,756 | +0.40(+0.52%) |
Apr 19, 2017 | 76.36 | 76.64 | 75.42 | 75.84 | 1,237,398 | -0.14(-0.19%) |
Apr 18, 2017 | 76.04 | 76.38 | 75.76 | 75.99 | 848,348 | -0.11(-0.15%) |
Apr 17, 2017 | 76.03 | 76.38 | 75.50 | 76.10 | 893,390 | +0.26(+0.35%) |
Apr 13, 2017 | 76.32 | 76.65 | 75.81 | 75.84 | 1,153,543 | -0.76(-1.00%) |
Apr 12, 2017 | 76.40 | 77.02 | 75.95 | 76.60 | 1,191,701 | +0.14(+0.18%) |
Apr 11, 2017 | 75.78 | 76.50 | 75.34 | 76.46 | 1,069,133 | +0.41(+0.53%) |
Apr 10, 2017 | 76.13 | 76.35 | 75.25 | 76.06 | 1,014,010 | +0.02(+0.03%) |
Apr 07, 2017 | 76.78 | 76.85 | 75.87 | 76.04 | 1,222,877 | -0.54(-0.71%) |
Apr 06, 2017 | 76.62 | 76.93 | 76.27 | 76.58 | 2,012,639 | -0.10(-0.13%) |
Apr 05, 2017 | 77.83 | 77.99 | 76.50 | 76.68 | 2,547,495 | -1.02(-1.32%) |
Apr 04, 2017 | 78.80 | 79.26 | 77.51 | 77.70 | 1,089,817 | -1.38(-1.75%) |