Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 80.70 | 81.14 | 80.20 | 80.69 | 17,201 | -0.46(-0.57%) |
Jun 29, 2017 | 81.65 | 81.81 | 80.96 | 81.15 | 14,786 | -0.91(-1.11%) |
Jun 28, 2017 | 82.09 | 82.26 | 81.73 | 82.06 | 14,602 | -0.05(-0.06%) |
Jun 27, 2017 | 83.07 | 83.07 | 82.11 | 82.11 | 13,773 | -0.84(-1.01%) |
Jun 26, 2017 | 81.83 | 83.18 | 81.41 | 82.95 | 85,116 | +0.81(+0.99%) |
Jun 23, 2017 | 84.38 | 84.38 | 81.91 | 82.14 | 55,290 | -2.55(-3.01%) |
Jun 22, 2017 | 85.47 | 85.47 | 84.30 | 84.69 | 13,252 | -0.25(-0.29%) |
Jun 21, 2017 | 84.07 | 84.98 | 84.07 | 84.94 | 16,860 | +1.48(+1.77%) |
Jun 20, 2017 | 82.41 | 83.65 | 82.41 | 83.46 | 12,100 | +1.31(+1.59%) |
Jun 19, 2017 | 82.94 | 82.94 | 81.97 | 82.15 | 22,234 | -1.11(-1.33%) |
Jun 16, 2017 | 83.00 | 83.59 | 82.78 | 83.26 | 20,896 | +0.13(+0.16%) |
Jun 15, 2017 | 82.38 | 83.55 | 81.64 | 83.13 | 17,922 | +0.41(+0.49%) |
Jun 14, 2017 | 84.83 | 84.83 | 82.59 | 82.72 | 37,517 | -2.58(-3.02%) |
Jun 13, 2017 | 84.98 | 85.83 | 84.30 | 85.31 | 60,667 | -0.64(-0.75%) |
Jun 12, 2017 | 85.13 | 86.12 | 84.86 | 85.95 | 31,906 | +1.57(+1.86%) |
Jun 09, 2017 | 84.52 | 85.00 | 84.28 | 84.38 | 29,961 | +2.44(+2.98%) |
Jun 08, 2017 | 81.71 | 82.20 | 81.23 | 81.94 | 75,945 | +1.99(+2.49%) |
Jun 07, 2017 | 80.26 | 80.87 | 79.64 | 79.95 | 129,625 | -1.85(-2.26%) |
Jun 06, 2017 | 81.71 | 82.29 | 81.71 | 81.80 | 18,542 | +0.83(+1.03%) |
Jun 05, 2017 | 81.01 | 81.32 | 80.66 | 80.97 | 46,557 | +0.55(+0.68%) |
Jun 02, 2017 | 80.10 | 80.64 | 79.97 | 80.42 | 30,319 | +1.28(+1.62%) |
Jun 01, 2017 | 79.05 | 79.23 | 78.64 | 79.14 | 46,420 | +0.79(+1.01%) |
May 31, 2017 | 77.55 | 78.64 | 77.55 | 78.35 | 60,363 | +0.97(+1.25%) |
May 30, 2017 | 76.47 | 77.41 | 76.40 | 77.38 | 108,451 | +1.58(+2.08%) |
May 26, 2017 | 74.70 | 75.42 | 74.65 | 75.80 | 32,183 | +2.02(+2.74%) |
May 25, 2017 | 73.45 | 73.93 | 73.45 | 73.78 | 10,385 | +0.58(+0.79%) |
May 24, 2017 | 72.80 | 73.33 | 72.68 | 73.20 | 39,437 | -0.97(-1.31%) |
May 23, 2017 | 74.26 | 74.26 | 73.80 | 74.17 | 16,385 | +0.28(+0.38%) |
May 22, 2017 | 72.10 | 74.03 | 71.96 | 73.89 | 43,001 | +1.18(+1.62%) |
May 19, 2017 | 73.10 | 73.42 | 72.62 | 72.71 | 38,669 | -0.26(-0.35%) |
May 18, 2017 | 73.48 | 73.68 | 72.83 | 72.97 | 35,117 | -1.87(-2.50%) |
May 17, 2017 | 75.30 | 75.50 | 74.45 | 74.84 | 44,976 | -1.14(-1.50%) |
May 16, 2017 | 76.55 | 76.63 | 75.43 | 75.98 | 43,470 | -0.27(-0.35%) |
May 15, 2017 | 78.25 | 78.25 | 76.25 | 76.25 | 18,418 | -0.81(-1.05%) |
May 12, 2017 | 77.10 | 77.21 | 76.86 | 77.06 | 8,267 | +0.29(+0.37%) |
May 11, 2017 | 76.72 | 77.29 | 76.54 | 76.77 | 4,871 | +0.36(+0.48%) |
May 10, 2017 | 76.71 | 77.13 | 76.41 | 76.41 | 20,797 | +0.11(+0.15%) |
May 09, 2017 | 76.70 | 76.78 | 76.01 | 76.30 | 40,569 | -1.25(-1.61%) |
May 08, 2017 | 78.12 | 78.12 | 77.02 | 77.55 | 20,687 | -0.42(-0.54%) |
May 05, 2017 | 77.37 | 78.14 | 77.35 | 77.97 | 33,406 | +1.19(+1.55%) |
May 04, 2017 | 75.90 | 77.01 | 75.55 | 76.78 | 25,592 | +0.30(+0.39%) |
May 03, 2017 | 77.00 | 77.41 | 76.48 | 76.48 | 27,808 | -2.06(-2.62%) |
May 02, 2017 | 78.45 | 78.54 | 77.96 | 78.54 | 12,634 | +0.38(+0.49%) |
May 01, 2017 | 78.93 | 79.07 | 78.09 | 78.16 | 15,513 | -1.01(-1.28%) |
Apr 28, 2017 | 78.95 | 79.62 | 78.95 | 79.17 | 81,028 | +1.14(+1.46%) |
Apr 27, 2017 | 78.02 | 78.38 | 77.45 | 78.03 | 44,102 | +0.29(+0.37%) |
Apr 26, 2017 | 76.58 | 77.74 | 76.57 | 77.74 | 142,507 | +1.23(+1.61%) |
Apr 25, 2017 | 76.30 | 76.77 | 76.30 | 76.51 | 16,361 | +0.06(+0.08%) |
Apr 24, 2017 | 76.20 | 76.45 | 75.82 | 76.45 | 22,461 | +0.41(+0.54%) |
Apr 21, 2017 | 76.62 | 76.62 | 75.94 | 76.04 | 20,489 | -0.88(-1.14%) |
Apr 20, 2017 | 76.35 | 77.13 | 76.31 | 76.92 | 29,111 | +2.49(+3.35%) |
Apr 19, 2017 | 74.40 | 74.65 | 74.30 | 74.43 | 12,286 | +0.36(+0.49%) |
Apr 18, 2017 | 75.66 | 75.69 | 73.73 | 74.07 | 85,513 | -1.50(-1.98%) |
Apr 17, 2017 | 76.00 | 76.00 | 75.51 | 75.57 | 5,280 | -0.62(-0.81%) |
Apr 13, 2017 | 77.00 | 77.00 | 76.13 | 76.19 | 27,819 | -0.54(-0.70%) |
Apr 12, 2017 | 75.90 | 76.73 | 75.64 | 76.73 | 9,726 | -0.22(-0.29%) |
Apr 11, 2017 | 76.46 | 77.11 | 76.34 | 76.95 | 13,275 | +1.41(+1.87%) |
Apr 10, 2017 | 75.68 | 75.68 | 75.36 | 75.54 | 28,487 | -0.99(-1.29%) |
Apr 07, 2017 | 77.00 | 77.35 | 76.53 | 76.53 | 7,824 | -0.70(-0.91%) |
Apr 06, 2017 | 76.90 | 77.23 | 76.43 | 77.23 | 11,026 | -0.12(-0.16%) |
Apr 05, 2017 | 78.00 | 78.14 | 77.12 | 77.35 | 13,642 | +0.15(+0.19%) |
Apr 04, 2017 | 77.50 | 77.64 | 77.20 | 77.20 | 34,559 | +0.28(+0.36%) |