Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 81.64 | 82.09 | 81.63 | 81.82 | 516,780 | +0.51(+0.63%) |
Jun 29, 2017 | 82.15 | 82.17 | 80.89 | 81.31 | 599,957 | -0.72(-0.88%) |
Jun 28, 2017 | 81.79 | 82.18 | 81.73 | 82.03 | 745,787 | +0.59(+0.73%) |
Jun 27, 2017 | 81.94 | 81.98 | 81.44 | 81.44 | 958,427 | -0.52(-0.64%) |
Jun 26, 2017 | 82.11 | 82.25 | 81.93 | 81.96 | 606,073 | +0.14(+0.17%) |
Jun 23, 2017 | 81.76 | 81.97 | 81.59 | 81.82 | 501,983 | +0.11(+0.14%) |
Jun 22, 2017 | 81.96 | 81.99 | 81.67 | 81.71 | 548,627 | -0.33(-0.40%) |
Jun 21, 2017 | 82.36 | 82.38 | 81.96 | 82.03 | 632,399 | -0.23(-0.28%) |
Jun 20, 2017 | 82.85 | 82.86 | 82.23 | 82.27 | 685,042 | -0.61(-0.74%) |
Jun 19, 2017 | 82.64 | 82.90 | 82.51 | 82.88 | 550,609 | +0.47(+0.58%) |
Jun 16, 2017 | 82.58 | 82.58 | 81.90 | 82.41 | 650,127 | -0.32(-0.38%) |
Jun 15, 2017 | 82.40 | 82.78 | 82.23 | 82.72 | 602,923 | -0.17(-0.20%) |
Jun 14, 2017 | 82.93 | 83.00 | 82.57 | 82.89 | 478,767 | +0.10(+0.12%) |
Jun 13, 2017 | 82.46 | 82.80 | 82.37 | 82.79 | 1,310,131 | +0.41(+0.50%) |
Jun 12, 2017 | 82.28 | 82.39 | 82.10 | 82.38 | 532,089 | +0.06(+0.07%) |
Jun 09, 2017 | 82.22 | 82.48 | 81.91 | 82.32 | 548,489 | +0.16(+0.19%) |
Jun 08, 2017 | 82.13 | 82.32 | 81.97 | 82.16 | 408,909 | +0.04(+0.05%) |
Jun 07, 2017 | 82.10 | 82.19 | 81.87 | 82.12 | 424,119 | +0.11(+0.14%) |
Jun 06, 2017 | 82.23 | 82.36 | 81.96 | 82.00 | 869,711 | -0.47(-0.56%) |
Jun 05, 2017 | 82.62 | 82.67 | 82.45 | 82.47 | 473,692 | -0.15(-0.18%) |
Jun 02, 2017 | 82.35 | 82.73 | 82.27 | 82.62 | 701,621 | +0.37(+0.45%) |
Jun 01, 2017 | 81.78 | 82.25 | 81.65 | 82.25 | 700,223 | +0.65(+0.80%) |
May 31, 2017 | 81.48 | 81.65 | 81.31 | 81.60 | 459,617 | +0.29(+0.36%) |
May 30, 2017 | 81.14 | 81.39 | 81.06 | 81.31 | 646,939 | +0.08(+0.10%) |
May 26, 2017 | 81.19 | 81.31 | 81.10 | 81.23 | 573,217 | +0.10(+0.12%) |
May 25, 2017 | 80.73 | 81.27 | 80.64 | 81.13 | 568,422 | +0.64(+0.80%) |
May 24, 2017 | 80.43 | 80.53 | 80.32 | 80.49 | 615,453 | +0.05(+0.07%) |
May 23, 2017 | 80.40 | 80.54 | 80.27 | 80.44 | 503,171 | +0.14(+0.17%) |
May 22, 2017 | 79.96 | 80.37 | 79.95 | 80.30 | 886,682 | +0.55(+0.69%) |
May 19, 2017 | 79.45 | 79.98 | 79.39 | 79.75 | 494,362 | +0.46(+0.58%) |
May 18, 2017 | 79.06 | 79.67 | 78.94 | 79.29 | 958,319 | +0.13(+0.17%) |
May 17, 2017 | 79.74 | 79.89 | 79.12 | 79.16 | 1,131,426 | -1.14(-1.42%) |
May 16, 2017 | 80.42 | 80.51 | 80.11 | 80.30 | 541,381 | -0.09(-0.11%) |
May 15, 2017 | 80.09 | 80.45 | 80.08 | 80.39 | 495,456 | +0.38(+0.47%) |
May 12, 2017 | 80.14 | 80.21 | 79.93 | 80.01 | 453,225 | -0.23(-0.28%) |
May 11, 2017 | 80.12 | 80.26 | 79.76 | 80.24 | 602,619 | -0.11(-0.14%) |
May 10, 2017 | 80.26 | 80.39 | 80.16 | 80.35 | 518,116 | +0.02(+0.02%) |
May 09, 2017 | 80.42 | 80.48 | 80.18 | 80.33 | 621,397 | -0.01(-0.01%) |
May 08, 2017 | 80.63 | 80.66 | 80.29 | 80.34 | 1,626,908 | -0.30(-0.37%) |
May 05, 2017 | 80.50 | 80.64 | 80.29 | 80.64 | 593,322 | +0.25(+0.31%) |
May 04, 2017 | 80.14 | 80.40 | 80.04 | 80.40 | 657,830 | +0.44(+0.55%) |
May 03, 2017 | 80.07 | 80.07 | 79.72 | 79.96 | 876,792 | -0.17(-0.21%) |
May 02, 2017 | 80.29 | 80.32 | 80.00 | 80.12 | 647,187 | -0.11(-0.13%) |
May 01, 2017 | 80.45 | 80.50 | 80.09 | 80.23 | 689,716 | -0.11(-0.13%) |
Apr 28, 2017 | 80.70 | 80.70 | 80.22 | 80.33 | 647,323 | -0.33(-0.41%) |
Apr 27, 2017 | 80.53 | 80.78 | 80.46 | 80.67 | 515,055 | +0.29(+0.36%) |
Apr 26, 2017 | 80.38 | 80.69 | 80.32 | 80.38 | 598,698 | +0.04(+0.05%) |
Apr 25, 2017 | 80.17 | 80.47 | 80.09 | 80.33 | 685,243 | +0.35(+0.44%) |
Apr 24, 2017 | 79.95 | 80.07 | 79.80 | 79.98 | 717,525 | +0.87(+1.10%) |
Apr 21, 2017 | 79.06 | 79.22 | 78.94 | 79.11 | 699,497 | +0.01(+0.01%) |
Apr 20, 2017 | 78.65 | 79.26 | 78.62 | 79.11 | 570,785 | +0.71(+0.91%) |
Apr 19, 2017 | 78.64 | 78.70 | 78.30 | 78.39 | 578,428 | -0.01(-0.01%) |
Apr 18, 2017 | 78.26 | 78.48 | 78.15 | 78.40 | 654,992 | -0.19(-0.25%) |
Apr 17, 2017 | 78.10 | 78.60 | 77.99 | 78.60 | 585,457 | +0.68(+0.88%) |
Apr 13, 2017 | 78.21 | 78.43 | 77.92 | 77.91 | 668,281 | -0.45(-0.57%) |
Apr 12, 2017 | 78.62 | 78.65 | 78.28 | 78.36 | 612,801 | -0.37(-0.47%) |
Apr 11, 2017 | 78.57 | 78.73 | 78.19 | 78.73 | 711,926 | +0.00(+0.00%) |
Apr 10, 2017 | 78.72 | 78.97 | 78.47 | 78.73 | 611,333 | +0.10(+0.12%) |
Apr 07, 2017 | 78.60 | 78.87 | 78.46 | 78.63 | 2,213,994 | +0.07(+0.09%) |
Apr 06, 2017 | 78.41 | 78.76 | 78.34 | 78.56 | 711,630 | +0.15(+0.19%) |
Apr 05, 2017 | 78.90 | 79.25 | 78.33 | 78.41 | 868,863 | -0.31(-0.39%) |
Apr 04, 2017 | 78.66 | 78.75 | 78.52 | 78.72 | 830,290 | +0.00(+0.00%) |