Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 86.48 | 88.06 | 86.48 | 87.58 | 1,089,240 | +1.16(+1.34%) |
Jun 29, 2017 | 86.54 | 86.93 | 85.57 | 86.42 | 532,182 | +0.09(+0.10%) |
Jun 28, 2017 | 85.35 | 86.88 | 84.81 | 86.34 | 565,474 | +1.67(+1.97%) |
Jun 27, 2017 | 85.25 | 86.06 | 84.63 | 84.67 | 418,834 | -0.49(-0.57%) |
Jun 26, 2017 | 84.73 | 85.56 | 84.64 | 85.16 | 436,388 | +0.43(+0.51%) |
Jun 23, 2017 | 84.53 | 85.60 | 84.32 | 84.73 | 2,002,954 | +0.16(+0.19%) |
Jun 22, 2017 | 84.64 | 84.64 | 83.73 | 84.57 | 512,958 | +0.13(+0.16%) |
Jun 21, 2017 | 84.80 | 85.14 | 84.00 | 84.43 | 1,078,731 | -0.28(-0.33%) |
Jun 20, 2017 | 84.97 | 85.31 | 83.76 | 84.71 | 789,711 | -0.68(-0.80%) |
Jun 19, 2017 | 85.27 | 85.58 | 84.72 | 85.39 | 769,595 | +0.28(+0.33%) |
Jun 16, 2017 | 84.11 | 85.19 | 83.92 | 85.11 | 879,347 | +0.83(+0.99%) |
Jun 15, 2017 | 83.18 | 84.85 | 83.18 | 84.28 | 663,132 | +0.02(+0.02%) |
Jun 14, 2017 | 84.92 | 85.38 | 83.83 | 84.26 | 804,679 | -0.46(-0.54%) |
Jun 13, 2017 | 83.57 | 85.04 | 83.52 | 84.72 | 833,210 | +1.15(+1.37%) |
Jun 12, 2017 | 82.27 | 83.60 | 81.75 | 83.57 | 906,682 | +1.19(+1.44%) |
Jun 09, 2017 | 81.20 | 82.76 | 80.81 | 82.38 | 623,912 | +1.13(+1.39%) |
Jun 08, 2017 | 79.85 | 81.83 | 79.48 | 81.25 | 682,324 | +1.46(+1.84%) |
Jun 07, 2017 | 78.78 | 80.00 | 78.76 | 79.79 | 588,534 | +1.06(+1.35%) |
Jun 06, 2017 | 79.77 | 80.01 | 78.54 | 78.73 | 588,748 | -1.44(-1.79%) |
Jun 05, 2017 | 80.32 | 81.15 | 80.14 | 80.16 | 526,942 | -0.40(-0.50%) |
Jun 02, 2017 | 79.55 | 81.41 | 79.02 | 80.56 | 701,782 | +1.13(+1.42%) |
Jun 01, 2017 | 78.83 | 79.83 | 78.07 | 79.44 | 668,156 | +1.19(+1.52%) |
May 31, 2017 | 78.69 | 78.86 | 77.69 | 78.25 | 828,576 | -0.61(-0.78%) |
May 30, 2017 | 77.54 | 79.02 | 77.54 | 78.86 | 533,301 | +1.09(+1.40%) |
May 26, 2017 | 78.80 | 78.80 | 77.65 | 77.77 | 977,767 | -1.19(-1.50%) |
May 25, 2017 | 78.68 | 79.20 | 78.43 | 78.96 | 621,801 | +0.55(+0.70%) |
May 24, 2017 | 78.49 | 78.63 | 77.91 | 78.41 | 379,888 | -0.09(-0.11%) |
May 23, 2017 | 78.49 | 79.07 | 77.84 | 78.50 | 606,632 | +0.25(+0.32%) |
May 22, 2017 | 78.50 | 78.62 | 77.75 | 78.25 | 744,703 | -0.11(-0.13%) |
May 19, 2017 | 76.54 | 78.38 | 76.22 | 78.35 | 681,675 | +2.35(+3.09%) |
May 18, 2017 | 75.64 | 76.16 | 75.17 | 76.01 | 904,160 | +0.08(+0.10%) |
May 17, 2017 | 76.51 | 76.23 | 75.02 | 75.93 | 675,924 | -0.57(-0.75%) |
May 16, 2017 | 77.08 | 77.12 | 76.02 | 76.51 | 677,106 | -0.38(-0.50%) |
May 15, 2017 | 77.14 | 77.44 | 76.55 | 76.89 | 628,704 | +0.21(+0.27%) |
May 12, 2017 | 76.98 | 77.38 | 76.54 | 76.68 | 328,330 | -0.51(-0.66%) |
May 11, 2017 | 77.66 | 77.67 | 76.48 | 77.19 | 518,669 | -0.70(-0.90%) |
May 10, 2017 | 77.79 | 78.97 | 77.53 | 77.88 | 763,427 | +0.16(+0.21%) |
May 09, 2017 | 78.44 | 79.23 | 77.27 | 77.72 | 707,341 | -0.71(-0.90%) |
May 08, 2017 | 79.20 | 79.50 | 77.72 | 78.43 | 513,002 | -0.92(-1.16%) |
May 05, 2017 | 78.66 | 79.70 | 78.04 | 79.35 | 639,621 | +0.90(+1.15%) |
May 04, 2017 | 78.82 | 79.29 | 78.11 | 78.45 | 517,733 | -0.34(-0.44%) |
May 03, 2017 | 78.13 | 78.90 | 77.79 | 78.79 | 681,981 | +0.54(+0.68%) |
May 02, 2017 | 78.53 | 79.10 | 78.12 | 78.26 | 987,516 | -0.49(-0.62%) |
May 01, 2017 | 80.55 | 80.64 | 78.72 | 78.74 | 743,145 | -1.45(-1.81%) |
Apr 28, 2017 | 81.14 | 81.15 | 79.80 | 80.20 | 948,336 | -0.72(-0.89%) |
Apr 27, 2017 | 82.11 | 82.72 | 80.91 | 80.91 | 810,803 | -1.25(-1.52%) |
Apr 26, 2017 | 80.90 | 83.29 | 80.64 | 82.17 | 1,498,741 | +1.50(+1.86%) |
Apr 25, 2017 | 79.43 | 81.60 | 78.17 | 80.67 | 1,186,730 | +2.09(+2.66%) |
Apr 24, 2017 | 78.63 | 79.46 | 78.49 | 78.57 | 1,150,243 | +0.99(+1.28%) |
Apr 21, 2017 | 78.10 | 78.16 | 76.81 | 77.58 | 574,075 | -0.34(-0.44%) |
Apr 20, 2017 | 78.03 | 78.36 | 77.55 | 77.92 | 612,929 | +0.55(+0.72%) |
Apr 19, 2017 | 77.49 | 78.01 | 76.99 | 77.37 | 732,249 | +0.22(+0.29%) |
Apr 18, 2017 | 76.72 | 78.12 | 76.72 | 77.15 | 1,041,781 | -0.21(-0.27%) |
Apr 17, 2017 | 76.22 | 77.44 | 76.05 | 77.36 | 1,068,976 | +1.83(+2.42%) |
Apr 13, 2017 | 76.01 | 76.56 | 75.48 | 75.53 | 866,404 | -0.63(-0.83%) |
Apr 12, 2017 | 77.49 | 77.69 | 75.55 | 76.16 | 947,035 | -1.62(-2.08%) |
Apr 11, 2017 | 77.48 | 78.10 | 76.93 | 77.78 | 767,034 | +0.20(+0.26%) |
Apr 10, 2017 | 76.69 | 78.19 | 76.69 | 77.58 | 921,239 | +0.87(+1.13%) |
Apr 07, 2017 | 75.72 | 76.93 | 75.36 | 76.71 | 1,232,747 | +1.19(+1.57%) |
Apr 06, 2017 | 74.24 | 75.58 | 73.90 | 75.52 | 591,396 | +1.56(+2.11%) |
Apr 05, 2017 | 74.96 | 75.86 | 73.70 | 73.96 | 987,974 | +0.03(+0.04%) |
Apr 04, 2017 | 74.61 | 75.05 | 73.70 | 73.94 | 730,152 | -0.67(-0.90%) |