Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 80.99 | 82.06 | 80.67 | 81.68 | 949,703 | +1.16(+1.44%) |
Jun 29, 2017 | 80.67 | 81.19 | 80.00 | 80.52 | 696,114 | +0.15(+0.18%) |
Jun 28, 2017 | 80.50 | 80.92 | 80.00 | 80.38 | 1,215,611 | +0.53(+0.67%) |
Jun 27, 2017 | 81.49 | 81.49 | 79.55 | 79.84 | 891,814 | -0.83(-1.02%) |
Jun 26, 2017 | 80.89 | 81.27 | 80.28 | 80.67 | 619,998 | +0.17(+0.21%) |
Jun 23, 2017 | 81.01 | 81.14 | 80.05 | 80.50 | 2,709,923 | -0.21(-0.26%) |
Jun 22, 2017 | 81.46 | 81.73 | 80.56 | 80.70 | 1,051,695 | -0.59(-0.73%) |
Jun 21, 2017 | 81.36 | 81.58 | 80.89 | 81.30 | 1,383,251 | +0.13(+0.16%) |
Jun 20, 2017 | 81.86 | 82.36 | 80.68 | 81.17 | 1,304,547 | -1.11(-1.35%) |
Jun 19, 2017 | 80.01 | 83.43 | 79.76 | 82.28 | 2,491,332 | +4.40(+5.65%) |
Jun 16, 2017 | 77.52 | 77.97 | 76.78 | 77.88 | 945,169 | +0.37(+0.48%) |
Jun 15, 2017 | 76.93 | 78.04 | 76.65 | 77.51 | 1,079,915 | +0.04(+0.06%) |
Jun 14, 2017 | 78.29 | 78.29 | 76.96 | 77.47 | 564,672 | -0.60(-0.77%) |
Jun 13, 2017 | 77.14 | 78.15 | 77.11 | 78.07 | 799,146 | +1.08(+1.40%) |
Jun 12, 2017 | 77.42 | 78.23 | 76.64 | 76.99 | 813,450 | -0.54(-0.70%) |
Jun 09, 2017 | 76.12 | 77.60 | 76.05 | 77.54 | 913,235 | +1.67(+2.20%) |
Jun 08, 2017 | 75.76 | 76.54 | 75.57 | 75.87 | 912,655 | -0.07(-0.09%) |
Jun 07, 2017 | 75.62 | 76.19 | 75.34 | 75.94 | 938,500 | +0.22(+0.30%) |
Jun 06, 2017 | 74.50 | 76.26 | 73.78 | 75.71 | 925,286 | +1.00(+1.34%) |
Jun 05, 2017 | 75.82 | 75.97 | 74.43 | 74.71 | 2,505,428 | -1.03(-1.36%) |
Jun 02, 2017 | 75.47 | 75.83 | 74.93 | 75.75 | 1,118,799 | +0.23(+0.31%) |
Jun 01, 2017 | 74.85 | 76.38 | 74.85 | 75.51 | 1,639,966 | +1.05(+1.41%) |
May 31, 2017 | 74.36 | 74.83 | 73.17 | 74.46 | 1,743,380 | +0.00(+0.00%) |
May 30, 2017 | 74.94 | 75.14 | 74.30 | 74.46 | 1,095,941 | -0.48(-0.64%) |
May 26, 2017 | 74.85 | 75.13 | 74.33 | 74.95 | 619,027 | -0.17(-0.23%) |
May 25, 2017 | 75.57 | 75.90 | 74.54 | 75.12 | 758,642 | -0.24(-0.32%) |
May 24, 2017 | 75.32 | 76.11 | 74.99 | 75.36 | 1,305,448 | +0.34(+0.45%) |
May 23, 2017 | 73.74 | 75.12 | 73.26 | 75.02 | 1,636,919 | +1.69(+2.31%) |
May 22, 2017 | 75.68 | 75.68 | 72.73 | 73.33 | 902,223 | +0.69(+0.95%) |
May 19, 2017 | 72.60 | 73.72 | 72.46 | 72.64 | 802,865 | +0.55(+0.76%) |
May 18, 2017 | 72.13 | 72.64 | 71.70 | 72.09 | 868,430 | -0.08(-0.11%) |
May 17, 2017 | 74.49 | 74.52 | 72.15 | 72.17 | 945,664 | -3.20(-4.25%) |
May 16, 2017 | 74.82 | 75.69 | 74.27 | 75.37 | 917,518 | +0.84(+1.13%) |
May 15, 2017 | 74.08 | 75.23 | 73.80 | 74.52 | 827,646 | +1.12(+1.52%) |
May 12, 2017 | 74.01 | 74.29 | 73.18 | 73.41 | 698,578 | -0.59(-0.79%) |
May 11, 2017 | 74.22 | 74.55 | 73.53 | 73.99 | 692,724 | -0.46(-0.62%) |
May 10, 2017 | 74.66 | 75.20 | 74.39 | 74.46 | 750,546 | -0.09(-0.13%) |
May 09, 2017 | 74.33 | 74.81 | 73.87 | 74.55 | 969,498 | +0.40(+0.55%) |
May 08, 2017 | 74.41 | 74.60 | 73.66 | 74.15 | 1,228,994 | -0.19(-0.25%) |
May 05, 2017 | 73.56 | 74.43 | 73.56 | 74.34 | 926,306 | +0.94(+1.28%) |
May 04, 2017 | 73.24 | 73.58 | 72.77 | 73.40 | 1,713,828 | -0.28(-0.37%) |
May 03, 2017 | 74.51 | 74.95 | 73.65 | 73.67 | 1,187,254 | -1.20(-1.60%) |
May 02, 2017 | 75.31 | 76.06 | 74.56 | 74.87 | 1,431,948 | -0.56(-0.74%) |
May 01, 2017 | 74.83 | 75.76 | 74.65 | 75.43 | 1,065,224 | +0.54(+0.72%) |
Apr 28, 2017 | 75.51 | 75.90 | 74.65 | 74.89 | 1,658,679 | -0.75(-0.99%) |
Apr 27, 2017 | 75.94 | 76.26 | 75.34 | 75.63 | 896,550 | -0.19(-0.25%) |
Apr 26, 2017 | 76.23 | 76.68 | 75.81 | 75.82 | 1,184,398 | -0.44(-0.58%) |
Apr 25, 2017 | 76.98 | 77.36 | 76.27 | 76.27 | 1,243,976 | -0.16(-0.21%) |
Apr 24, 2017 | 76.71 | 77.03 | 76.23 | 76.43 | 1,298,569 | +0.77(+1.02%) |
Apr 21, 2017 | 76.56 | 77.46 | 75.65 | 75.66 | 1,371,171 | -0.94(-1.23%) |
Apr 20, 2017 | 75.49 | 77.30 | 75.49 | 76.60 | 1,471,681 | +1.47(+1.96%) |
Apr 19, 2017 | 76.46 | 76.91 | 74.52 | 75.13 | 2,269,581 | -1.13(-1.48%) |
Apr 18, 2017 | 76.41 | 77.84 | 74.24 | 76.26 | 2,625,921 | -1.20(-1.55%) |
Apr 17, 2017 | 76.17 | 77.68 | 75.94 | 77.46 | 2,109,361 | +1.15(+1.50%) |
Apr 13, 2017 | 77.46 | 78.09 | 76.17 | 76.31 | 1,194,942 | -1.24(-1.60%) |
Apr 12, 2017 | 79.44 | 79.44 | 77.44 | 77.55 | 973,608 | -1.44(-1.82%) |
Apr 11, 2017 | 78.96 | 79.20 | 78.10 | 78.99 | 704,883 | -0.02(-0.02%) |
Apr 10, 2017 | 78.91 | 79.50 | 78.79 | 79.01 | 762,311 | +0.08(+0.10%) |
Apr 07, 2017 | 78.25 | 79.26 | 77.90 | 78.93 | 895,778 | +0.59(+0.75%) |
Apr 06, 2017 | 78.27 | 78.92 | 77.64 | 78.34 | 1,094,739 | +0.06(+0.08%) |
Apr 05, 2017 | 79.04 | 79.65 | 78.11 | 78.28 | 1,746,308 | -0.24(-0.31%) |
Apr 04, 2017 | 77.19 | 78.67 | 77.18 | 78.52 | 1,429,613 | +1.71(+2.23%) |