Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 86.60 | 86.61 | 86.58 | 86.59 | 523,890 | -0.01(-0.01%) |
Jun 29, 2017 | 86.59 | 86.59 | 86.58 | 86.59 | 768,356 | +0.00(+0.00%) |
Jun 28, 2017 | 86.59 | 86.59 | 86.57 | 86.59 | 689,397 | +0.03(+0.03%) |
Jun 27, 2017 | 86.58 | 86.58 | 86.56 | 86.57 | 511,178 | +0.00(+0.00%) |
Jun 26, 2017 | 86.58 | 86.59 | 86.57 | 86.57 | 795,317 | +0.01(+0.01%) |
Jun 23, 2017 | 86.56 | 86.57 | 86.55 | 86.56 | 497,371 | -0.01(-0.01%) |
Jun 22, 2017 | 86.56 | 86.57 | 86.55 | 86.57 | 538,617 | +0.01(+0.01%) |
Jun 21, 2017 | 86.56 | 86.56 | 86.55 | 86.56 | 359,344 | -0.02(-0.02%) |
Jun 20, 2017 | 86.57 | 86.58 | 86.55 | 86.58 | 453,668 | +0.03(+0.04%) |
Jun 19, 2017 | 86.54 | 86.56 | 86.53 | 86.54 | 436,936 | +0.00(+0.00%) |
Jun 16, 2017 | 86.53 | 86.56 | 86.53 | 86.54 | 449,270 | +0.01(+0.01%) |
Jun 15, 2017 | 86.52 | 86.53 | 86.52 | 86.53 | 362,691 | +0.01(+0.01%) |
Jun 14, 2017 | 86.53 | 86.54 | 86.53 | 86.53 | 576,539 | +0.02(+0.02%) |
Jun 13, 2017 | 86.51 | 86.52 | 86.51 | 86.51 | 564,761 | +0.00(+0.00%) |
Jun 12, 2017 | 86.50 | 86.52 | 86.50 | 86.51 | 754,542 | +0.01(+0.01%) |
Jun 09, 2017 | 86.48 | 86.51 | 86.48 | 86.50 | 464,884 | +0.01(+0.01%) |
Jun 08, 2017 | 86.50 | 86.51 | 86.47 | 86.49 | 427,406 | +0.02(+0.02%) |
Jun 07, 2017 | 86.49 | 86.50 | 86.47 | 86.47 | 734,861 | +0.01(+0.01%) |
Jun 06, 2017 | 86.50 | 86.52 | 86.47 | 86.47 | 3,025,018 | -0.03(-0.04%) |
Jun 05, 2017 | 86.48 | 86.51 | 86.47 | 86.50 | 782,286 | +0.02(+0.02%) |
Jun 02, 2017 | 86.48 | 86.50 | 86.47 | 86.48 | 615,611 | +0.03(+0.03%) |
Jun 01, 2017 | 86.47 | 86.47 | 86.45 | 86.46 | 811,449 | -0.00(-0.00%) |
May 31, 2017 | 86.48 | 86.48 | 86.45 | 86.46 | 366,278 | -0.02(-0.02%) |
May 30, 2017 | 86.45 | 86.48 | 86.45 | 86.48 | 383,741 | +0.05(+0.06%) |
May 26, 2017 | 86.44 | 86.44 | 86.43 | 86.43 | 242,815 | +0.00(+0.00%) |
May 25, 2017 | 86.43 | 86.44 | 86.43 | 86.43 | 801,205 | +0.00(+0.00%) |
May 24, 2017 | 86.44 | 86.45 | 86.43 | 86.43 | 1,403,276 | +0.00(+0.00%) |
May 23, 2017 | 86.44 | 86.44 | 86.42 | 86.43 | 610,023 | -0.01(-0.01%) |
May 22, 2017 | 86.42 | 86.44 | 86.41 | 86.44 | 648,858 | +0.01(+0.01%) |
May 19, 2017 | 86.42 | 86.43 | 86.40 | 86.43 | 403,484 | +0.00(+0.00%) |
May 18, 2017 | 86.43 | 86.44 | 86.39 | 86.43 | 612,861 | -0.02(-0.02%) |
May 17, 2017 | 86.44 | 86.44 | 86.42 | 86.44 | 604,010 | +0.04(+0.05%) |
May 16, 2017 | 86.42 | 86.42 | 86.40 | 86.40 | 677,608 | +0.01(+0.01%) |
May 15, 2017 | 86.42 | 86.42 | 86.39 | 86.39 | 452,540 | -0.01(-0.01%) |
May 12, 2017 | 86.39 | 86.41 | 86.38 | 86.40 | 448,475 | +0.02(+0.02%) |
May 11, 2017 | 86.38 | 86.38 | 86.37 | 86.38 | 748,368 | +0.01(+0.01%) |
May 10, 2017 | 86.36 | 86.38 | 86.36 | 86.38 | 660,770 | +0.02(+0.02%) |
May 09, 2017 | 86.36 | 86.37 | 86.35 | 86.36 | 889,269 | -0.01(-0.01%) |
May 08, 2017 | 86.37 | 86.37 | 86.36 | 86.37 | 404,838 | +0.02(+0.02%) |
May 05, 2017 | 86.35 | 86.37 | 86.35 | 86.35 | 426,314 | +0.00(+0.00%) |
May 04, 2017 | 86.36 | 86.36 | 86.33 | 86.35 | 710,910 | +0.00(+0.00%) |
May 03, 2017 | 86.37 | 86.37 | 86.34 | 86.35 | 2,682,053 | +0.01(+0.01%) |
May 02, 2017 | 86.35 | 86.36 | 86.34 | 86.34 | 474,243 | +0.00(+0.00%) |
May 01, 2017 | 86.36 | 86.36 | 86.33 | 86.34 | 682,382 | +0.03(+0.04%) |
Apr 28, 2017 | 86.30 | 86.34 | 86.30 | 86.31 | 911,931 | -0.02(-0.02%) |
Apr 27, 2017 | 86.31 | 86.33 | 86.30 | 86.33 | 465,854 | +0.02(+0.02%) |
Apr 26, 2017 | 86.31 | 86.32 | 86.30 | 86.31 | 319,369 | +0.03(+0.03%) |
Apr 25, 2017 | 86.29 | 86.31 | 86.26 | 86.29 | 598,681 | -0.02(-0.02%) |
Apr 24, 2017 | 86.32 | 86.32 | 86.28 | 86.30 | 436,231 | -0.01(-0.01%) |
Apr 21, 2017 | 86.31 | 86.32 | 86.29 | 86.31 | 312,107 | +0.02(+0.02%) |
Apr 20, 2017 | 86.30 | 86.30 | 86.28 | 86.29 | 573,290 | -0.01(-0.01%) |
Apr 19, 2017 | 86.30 | 86.33 | 86.28 | 86.30 | 931,781 | +0.01(+0.01%) |
Apr 18, 2017 | 86.28 | 86.31 | 86.28 | 86.29 | 543,792 | +0.03(+0.03%) |
Apr 17, 2017 | 86.28 | 86.29 | 86.27 | 86.27 | 606,683 | -0.02(-0.02%) |
Apr 13, 2017 | 86.27 | 86.29 | 86.25 | 86.29 | 567,433 | +0.02(+0.02%) |
Apr 12, 2017 | 86.24 | 86.27 | 86.24 | 86.27 | 425,356 | +0.02(+0.02%) |
Apr 11, 2017 | 86.23 | 86.26 | 86.23 | 86.25 | 497,860 | +0.03(+0.03%) |
Apr 10, 2017 | 86.26 | 86.26 | 86.22 | 86.23 | 607,118 | -0.01(-0.01%) |
Apr 07, 2017 | 86.26 | 86.26 | 86.23 | 86.23 | 497,747 | +0.00(+0.00%) |
Apr 06, 2017 | 86.25 | 86.26 | 86.23 | 86.23 | 532,906 | +0.00(+0.00%) |
Apr 05, 2017 | 86.25 | 86.25 | 86.22 | 86.23 | 614,959 | -0.01(-0.01%) |
Apr 04, 2017 | 86.24 | 86.25 | 86.23 | 86.24 | 691,313 | +0.01(+0.01%) |