Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 78.81 | 79.74 | 78.40 | 78.89 | 180,719 | +0.04(+0.05%) |
Jun 29, 2017 | 80.31 | 80.69 | 77.55 | 78.85 | 182,870 | -1.74(-2.16%) |
Jun 28, 2017 | 80.46 | 81.21 | 79.68 | 80.59 | 364,607 | +0.55(+0.69%) |
Jun 27, 2017 | 82.57 | 83.59 | 79.78 | 80.04 | 249,028 | -2.81(-3.39%) |
Jun 26, 2017 | 82.01 | 84.20 | 81.16 | 82.85 | 790,920 | +1.17(+1.43%) |
Jun 23, 2017 | 81.26 | 82.59 | 81.00 | 81.68 | 652,938 | +0.66(+0.81%) |
Jun 22, 2017 | 80.95 | 82.00 | 79.41 | 81.02 | 486,193 | +0.24(+0.30%) |
Jun 21, 2017 | 76.84 | 81.45 | 76.84 | 80.78 | 388,440 | +3.76(+4.88%) |
Jun 20, 2017 | 76.12 | 78.29 | 76.12 | 77.02 | 257,042 | +0.90(+1.18%) |
Jun 19, 2017 | 73.45 | 76.68 | 73.32 | 76.12 | 182,358 | +2.88(+3.93%) |
Jun 16, 2017 | 72.80 | 74.00 | 72.17 | 73.24 | 462,523 | +0.06(+0.08%) |
Jun 15, 2017 | 72.24 | 73.90 | 71.34 | 73.18 | 240,594 | +0.14(+0.19%) |
Jun 14, 2017 | 72.39 | 73.59 | 72.00 | 73.04 | 257,198 | +0.65(+0.90%) |
Jun 13, 2017 | 69.97 | 72.64 | 68.76 | 72.39 | 364,176 | +3.11(+4.49%) |
Jun 12, 2017 | 71.59 | 71.59 | 68.38 | 69.28 | 378,516 | -2.69(-3.74%) |
Jun 09, 2017 | 73.32 | 74.50 | 71.65 | 71.97 | 268,955 | -1.12(-1.53%) |
Jun 08, 2017 | 72.26 | 73.33 | 71.47 | 73.09 | 316,072 | +0.83(+1.15%) |
Jun 07, 2017 | 71.00 | 72.88 | 71.00 | 72.26 | 411,651 | +1.43(+2.02%) |
Jun 06, 2017 | 71.00 | 72.44 | 70.08 | 70.83 | 349,182 | -0.27(-0.38%) |
Jun 05, 2017 | 72.42 | 72.61 | 70.55 | 71.10 | 238,638 | -0.91(-1.26%) |
Jun 02, 2017 | 72.83 | 74.26 | 70.63 | 72.01 | 421,210 | -0.64(-0.88%) |
Jun 01, 2017 | 73.25 | 73.89 | 72.05 | 72.65 | 328,259 | -0.30(-0.41%) |
May 31, 2017 | 74.81 | 74.83 | 72.29 | 72.95 | 558,737 | -1.67(-2.24%) |
May 30, 2017 | 74.95 | 75.90 | 74.39 | 74.62 | 248,114 | -0.39(-0.52%) |
May 26, 2017 | 74.14 | 75.94 | 73.64 | 75.01 | 282,866 | +1.12(+1.52%) |
May 25, 2017 | 76.10 | 76.15 | 72.07 | 73.89 | 453,160 | -2.49(-3.26%) |
May 24, 2017 | 75.77 | 77.18 | 75.13 | 76.38 | 330,285 | +0.46(+0.61%) |
May 23, 2017 | 77.84 | 78.25 | 75.40 | 75.92 | 386,359 | -1.63(-2.10%) |
May 22, 2017 | 79.36 | 80.49 | 77.07 | 77.55 | 472,420 | -2.12(-2.66%) |
May 19, 2017 | 80.60 | 81.58 | 79.10 | 79.67 | 490,502 | -0.54(-0.67%) |
May 18, 2017 | 79.42 | 81.18 | 79.26 | 80.21 | 444,099 | +0.73(+0.92%) |
May 17, 2017 | 81.73 | 82.65 | 79.00 | 79.48 | 380,540 | -3.10(-3.75%) |
May 16, 2017 | 82.20 | 83.22 | 79.29 | 82.58 | 807,600 | +0.28(+0.34%) |
May 15, 2017 | 92.50 | 92.55 | 81.25 | 82.30 | 2,082,908 | -12.95(-13.60%) |
May 12, 2017 | 95.15 | 95.89 | 94.36 | 95.25 | 199,317 | +0.18(+0.19%) |
May 11, 2017 | 96.73 | 96.92 | 94.92 | 95.07 | 211,122 | -1.78(-1.84%) |
May 10, 2017 | 89.10 | 97.15 | 88.96 | 96.85 | 433,698 | +7.76(+8.71%) |
May 09, 2017 | 87.03 | 89.68 | 85.49 | 89.09 | 392,307 | +2.75(+3.19%) |
May 08, 2017 | 86.29 | 94.56 | 85.09 | 86.34 | 611,466 | -3.20(-3.57%) |
May 05, 2017 | 87.25 | 89.86 | 86.46 | 89.54 | 413,295 | +2.15(+2.46%) |
May 04, 2017 | 88.32 | 89.16 | 87.22 | 87.39 | 250,039 | -0.61(-0.69%) |
May 03, 2017 | 88.06 | 89.23 | 87.50 | 88.00 | 178,804 | -0.28(-0.32%) |
May 02, 2017 | 88.28 | 89.36 | 87.03 | 88.28 | 312,729 | +0.28(+0.32%) |
May 01, 2017 | 90.99 | 91.59 | 87.97 | 88.00 | 294,706 | -2.59(-2.86%) |
Apr 28, 2017 | 90.82 | 91.77 | 90.50 | 90.59 | 190,046 | +0.07(+0.08%) |
Apr 27, 2017 | 89.58 | 90.91 | 89.44 | 90.52 | 373,192 | +1.03(+1.15%) |
Apr 26, 2017 | 88.63 | 91.00 | 88.63 | 89.49 | 239,552 | +1.11(+1.26%) |
Apr 25, 2017 | 89.50 | 89.50 | 87.29 | 88.38 | 270,092 | -0.38(-0.43%) |
Apr 24, 2017 | 90.23 | 90.89 | 88.56 | 88.76 | 191,889 | -0.16(-0.18%) |
Apr 21, 2017 | 90.30 | 90.46 | 87.88 | 88.92 | 134,362 | -1.25(-1.39%) |
Apr 20, 2017 | 87.49 | 91.07 | 86.42 | 90.17 | 263,777 | +2.99(+3.43%) |
Apr 19, 2017 | 85.71 | 87.92 | 84.89 | 87.18 | 202,017 | +2.05(+2.41%) |
Apr 18, 2017 | 86.00 | 86.45 | 83.39 | 85.13 | 157,697 | -0.90(-1.05%) |
Apr 17, 2017 | 87.31 | 87.81 | 85.92 | 86.03 | 167,867 | -1.25(-1.43%) |
Apr 13, 2017 | 86.62 | 88.83 | 86.62 | 87.28 | 228,942 | +0.44(+0.51%) |
Apr 12, 2017 | 85.56 | 87.57 | 85.25 | 86.84 | 144,707 | +1.18(+1.38%) |
Apr 11, 2017 | 85.60 | 87.99 | 84.88 | 85.66 | 228,396 | -0.12(-0.14%) |
Apr 10, 2017 | 87.18 | 88.83 | 85.73 | 85.78 | 198,342 | -1.34(-1.54%) |
Apr 07, 2017 | 86.02 | 87.68 | 85.42 | 87.12 | 370,834 | +1.07(+1.24%) |
Apr 06, 2017 | 82.80 | 87.00 | 82.47 | 86.05 | 336,524 | +3.17(+3.82%) |
Apr 05, 2017 | 85.09 | 85.50 | 82.70 | 82.88 | 205,441 | -1.93(-2.28%) |
Apr 04, 2017 | 83.36 | 85.08 | 82.96 | 84.81 | 166,457 | +1.45(+1.74%) |