Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 86.86 | 87.49 | 86.50 | 87.16 | 2,763,448 | +0.64(+0.74%) |
Jun 29, 2017 | 86.48 | 86.89 | 86.24 | 86.53 | 2,802,377 | -0.24(-0.27%) |
Jun 28, 2017 | 87.01 | 87.39 | 86.38 | 86.76 | 3,801,675 | +0.32(+0.37%) |
Jun 27, 2017 | 87.27 | 87.83 | 86.44 | 86.44 | 2,733,652 | -1.06(-1.21%) |
Jun 26, 2017 | 87.22 | 87.92 | 87.10 | 87.49 | 2,790,868 | +0.58(+0.67%) |
Jun 23, 2017 | 86.08 | 87.72 | 85.88 | 86.91 | 5,521,804 | +0.95(+1.10%) |
Jun 22, 2017 | 85.72 | 86.34 | 85.67 | 85.97 | 2,047,159 | -0.09(-0.11%) |
Jun 21, 2017 | 86.56 | 86.59 | 85.81 | 86.06 | 3,548,637 | -0.33(-0.38%) |
Jun 20, 2017 | 87.37 | 87.38 | 86.37 | 86.39 | 2,640,305 | -0.99(-1.14%) |
Jun 19, 2017 | 87.32 | 87.63 | 86.88 | 87.38 | 2,728,904 | +0.22(+0.25%) |
Jun 16, 2017 | 87.14 | 87.54 | 86.72 | 87.16 | 5,211,539 | +0.26(+0.30%) |
Jun 15, 2017 | 85.77 | 86.96 | 85.77 | 86.90 | 2,932,858 | +0.69(+0.80%) |
Jun 14, 2017 | 86.64 | 86.88 | 85.96 | 86.22 | 3,088,529 | -0.36(-0.42%) |
Jun 13, 2017 | 85.96 | 86.69 | 85.87 | 86.58 | 3,181,121 | +0.72(+0.84%) |
Jun 12, 2017 | 84.36 | 85.87 | 84.49 | 85.86 | 4,235,314 | +1.51(+1.78%) |
Jun 09, 2017 | 83.95 | 84.38 | 83.49 | 84.36 | 3,595,933 | +0.22(+0.26%) |
Jun 08, 2017 | 84.48 | 83.72 | 84.14 | 2,946,123 | +0.06(+0.07%) | |
Jun 07, 2017 | 84.66 | 84.72 | 83.77 | 84.08 | 3,098,633 | -0.59(-0.70%) |
Jun 06, 2017 | 84.99 | 85.08 | 84.61 | 84.67 | 3,290,970 | -0.41(-0.48%) |
Jun 05, 2017 | 84.72 | 85.50 | 84.53 | 85.08 | 3,324,011 | +0.22(+0.26%) |
Jun 02, 2017 | 84.92 | 85.82 | 84.31 | 84.86 | 5,306,923 | +0.01(+0.01%) |
Jun 01, 2017 | 83.93 | 85.20 | 83.31 | 84.85 | 6,131,049 | +1.33(+1.59%) |
May 31, 2017 | 84.41 | 84.49 | 83.02 | 83.52 | 6,353,026 | -0.66(-0.79%) |
May 30, 2017 | 83.16 | 84.66 | 82.97 | 84.18 | 3,046,069 | +0.74(+0.89%) |
May 26, 2017 | 83.40 | 83.62 | 83.17 | 83.44 | 2,316,707 | -0.06(-0.07%) |
May 25, 2017 | 82.90 | 83.54 | 82.78 | 83.50 | 3,034,631 | +0.96(+1.17%) |
May 24, 2017 | 81.83 | 82.61 | 81.76 | 82.54 | 2,406,603 | +0.41(+0.50%) |
May 23, 2017 | 81.71 | 82.22 | 81.49 | 82.13 | 2,663,887 | +0.33(+0.40%) |
May 22, 2017 | 81.46 | 82.00 | 81.26 | 81.80 | 2,430,947 | +0.28(+0.35%) |
May 19, 2017 | 81.37 | 81.88 | 81.19 | 81.51 | 2,995,786 | +0.18(+0.22%) |
May 18, 2017 | 81.13 | 81.69 | 80.49 | 81.33 | 3,667,700 | +0.25(+0.31%) |
May 17, 2017 | 82.36 | 82.08 | 81.01 | 81.08 | 3,899,071 | -1.28(-1.56%) |
May 16, 2017 | 82.99 | 83.04 | 81.91 | 82.36 | 3,119,030 | -0.62(-0.75%) |
May 15, 2017 | 82.40 | 83.14 | 82.15 | 82.99 | 3,289,767 | +0.91(+1.11%) |
May 12, 2017 | 81.81 | 82.21 | 81.69 | 82.07 | 2,603,850 | -0.02(-0.02%) |
May 11, 2017 | 82.07 | 82.17 | 81.17 | 82.09 | 3,903,637 | -0.09(-0.12%) |
May 10, 2017 | 82.94 | 82.99 | 81.92 | 82.18 | 4,748,421 | -1.10(-1.32%) |
May 09, 2017 | 84.11 | 84.18 | 82.96 | 83.29 | 2,988,000 | -0.79(-0.94%) |
May 08, 2017 | 83.95 | 84.13 | 83.46 | 84.08 | 3,207,941 | +0.07(+0.08%) |
May 05, 2017 | 83.92 | 84.11 | 83.68 | 84.00 | 2,841,024 | +0.30(+0.35%) |
May 04, 2017 | 83.99 | 84.32 | 83.36 | 83.71 | 2,230,654 | -0.23(-0.28%) |
May 03, 2017 | 83.58 | 84.04 | 83.35 | 83.94 | 2,441,304 | +0.34(+0.40%) |
May 02, 2017 | 83.36 | 83.76 | 83.32 | 83.61 | 2,441,021 | +0.30(+0.36%) |
May 01, 2017 | 84.00 | 84.00 | 83.29 | 83.31 | 2,527,753 | -0.72(-0.86%) |
Apr 28, 2017 | 85.23 | 85.47 | 83.73 | 84.03 | 3,979,775 | -1.07(-1.26%) |
Apr 27, 2017 | 84.29 | 85.45 | 82.56 | 85.10 | 5,975,821 | +0.95(+1.12%) |
Apr 26, 2017 | 83.85 | 84.91 | 83.63 | 84.15 | 5,838,805 | +0.20(+0.24%) |
Apr 25, 2017 | 83.74 | 84.31 | 83.73 | 83.95 | 3,358,461 | +0.30(+0.36%) |
Apr 24, 2017 | 83.47 | 83.85 | 83.10 | 83.64 | 3,122,385 | +0.94(+1.13%) |
Apr 21, 2017 | 82.66 | 82.99 | 82.46 | 82.71 | 3,888,467 | +0.19(+0.23%) |
Apr 20, 2017 | 81.91 | 82.68 | 81.77 | 82.52 | 3,100,907 | +0.84(+1.02%) |
Apr 19, 2017 | 81.78 | 82.18 | 81.58 | 81.68 | 2,617,931 | +0.28(+0.35%) |
Apr 18, 2017 | 81.73 | 81.90 | 80.98 | 81.40 | 3,890,554 | -0.60(-0.73%) |
Apr 17, 2017 | 81.37 | 82.00 | 81.26 | 82.00 | 2,204,549 | +0.88(+1.09%) |
Apr 13, 2017 | 81.46 | 81.76 | 81.09 | 81.12 | 3,633,168 | -0.38(-0.47%) |
Apr 12, 2017 | 82.15 | 82.37 | 81.46 | 81.50 | 3,881,794 | -1.19(-1.44%) |
Apr 11, 2017 | 83.00 | 83.01 | 82.28 | 82.69 | 3,874,165 | -0.52(-0.63%) |
Apr 10, 2017 | 82.46 | 83.57 | 82.39 | 83.21 | 4,716,022 | +1.12(+1.36%) |
Apr 07, 2017 | 83.13 | 83.36 | 82.03 | 82.10 | 4,107,988 | -1.31(-1.57%) |
Apr 06, 2017 | 83.49 | 83.62 | 83.29 | 83.41 | 3,612,248 | -0.05(-0.07%) |
Apr 05, 2017 | 83.62 | 84.28 | 83.31 | 83.47 | 3,354,255 | +0.09(+0.10%) |
Apr 04, 2017 | 83.12 | 83.43 | 82.65 | 83.38 | 2,735,152 | +0.18(+0.22%) |