Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 80.58 | 81.64 | 80.26 | 81.27 | 954,505 | +1.16(+1.44%) |
Jun 29, 2017 | 80.26 | 80.78 | 79.59 | 80.12 | 699,633 | +0.15(+0.18%) |
Jun 28, 2017 | 80.09 | 80.51 | 79.59 | 79.97 | 1,221,757 | +0.53(+0.67%) |
Jun 27, 2017 | 81.08 | 81.08 | 79.15 | 79.44 | 896,323 | -0.82(-1.02%) |
Jun 26, 2017 | 80.48 | 80.86 | 79.88 | 80.26 | 623,133 | +0.17(+0.21%) |
Jun 23, 2017 | 80.60 | 80.73 | 79.65 | 80.09 | 2,723,626 | -0.21(-0.26%) |
Jun 22, 2017 | 81.05 | 81.31 | 80.16 | 80.30 | 1,057,012 | -0.59(-0.73%) |
Jun 21, 2017 | 80.96 | 81.17 | 80.48 | 80.89 | 1,390,245 | +0.13(+0.16%) |
Jun 20, 2017 | 81.45 | 81.95 | 80.27 | 80.76 | 1,311,144 | -1.10(-1.35%) |
Jun 19, 2017 | 79.60 | 83.01 | 79.35 | 81.86 | 2,503,929 | +4.37(+5.65%) |
Jun 16, 2017 | 77.13 | 77.57 | 76.39 | 77.49 | 949,948 | +0.37(+0.48%) |
Jun 15, 2017 | 76.54 | 77.65 | 76.26 | 77.12 | 1,085,376 | +0.04(+0.06%) |
Jun 14, 2017 | 77.90 | 77.90 | 76.57 | 77.08 | 567,527 | -0.60(-0.77%) |
Jun 13, 2017 | 76.75 | 77.75 | 76.72 | 77.68 | 803,187 | +1.07(+1.40%) |
Jun 12, 2017 | 77.03 | 77.84 | 76.26 | 76.61 | 817,563 | -0.54(-0.70%) |
Jun 09, 2017 | 75.73 | 77.21 | 75.67 | 77.15 | 917,853 | +1.66(+2.20%) |
Jun 08, 2017 | 75.37 | 76.15 | 75.19 | 75.49 | 917,270 | -0.07(-0.09%) |
Jun 07, 2017 | 75.24 | 75.80 | 74.96 | 75.55 | 943,245 | +0.22(+0.30%) |
Jun 06, 2017 | 74.12 | 75.88 | 73.41 | 75.33 | 929,964 | +0.99(+1.34%) |
Jun 05, 2017 | 75.43 | 75.59 | 74.06 | 74.34 | 2,518,096 | -1.03(-1.36%) |
Jun 02, 2017 | 75.09 | 75.45 | 74.55 | 75.37 | 1,124,456 | +0.23(+0.31%) |
Jun 01, 2017 | 74.48 | 76.00 | 74.48 | 75.13 | 1,648,258 | +1.04(+1.41%) |
May 31, 2017 | 73.99 | 74.46 | 72.81 | 74.09 | 1,752,195 | +0.00(+0.00%) |
May 30, 2017 | 74.56 | 74.76 | 73.93 | 74.09 | 1,101,482 | -0.48(-0.64%) |
May 26, 2017 | 74.48 | 74.75 | 73.95 | 74.57 | 622,157 | -0.17(-0.23%) |
May 25, 2017 | 75.19 | 75.52 | 74.17 | 74.74 | 762,477 | -0.24(-0.32%) |
May 24, 2017 | 74.94 | 75.73 | 74.61 | 74.98 | 1,312,049 | +0.33(+0.45%) |
May 23, 2017 | 73.37 | 74.74 | 72.89 | 74.65 | 1,645,195 | +1.69(+2.31%) |
May 22, 2017 | 75.30 | 75.30 | 72.36 | 72.96 | 906,785 | +0.68(+0.95%) |
May 19, 2017 | 72.23 | 73.35 | 72.10 | 72.28 | 806,924 | +0.55(+0.76%) |
May 18, 2017 | 71.77 | 72.28 | 71.34 | 71.73 | 872,821 | -0.08(-0.11%) |
May 17, 2017 | 74.12 | 74.15 | 71.79 | 71.80 | 950,446 | -3.18(-4.25%) |
May 16, 2017 | 74.44 | 75.31 | 73.89 | 74.99 | 922,157 | +0.84(+1.13%) |
May 15, 2017 | 73.70 | 74.85 | 73.43 | 74.15 | 831,831 | +1.11(+1.52%) |
May 12, 2017 | 73.64 | 73.91 | 72.81 | 73.04 | 702,110 | -0.58(-0.79%) |
May 11, 2017 | 73.84 | 74.18 | 73.16 | 73.62 | 696,227 | -0.46(-0.62%) |
May 10, 2017 | 74.29 | 74.82 | 74.01 | 74.08 | 754,341 | -0.09(-0.13%) |
May 09, 2017 | 73.95 | 74.43 | 73.50 | 74.18 | 974,400 | +0.40(+0.55%) |
May 08, 2017 | 74.04 | 74.23 | 73.29 | 73.77 | 1,235,208 | -0.19(-0.25%) |
May 05, 2017 | 73.19 | 74.06 | 73.19 | 73.96 | 930,990 | +0.93(+1.28%) |
May 04, 2017 | 72.87 | 73.21 | 72.40 | 73.03 | 1,722,493 | -0.27(-0.37%) |
May 03, 2017 | 74.13 | 74.57 | 73.28 | 73.30 | 1,193,258 | -1.19(-1.60%) |
May 02, 2017 | 74.93 | 75.67 | 74.18 | 74.49 | 1,439,188 | -0.56(-0.74%) |
May 01, 2017 | 74.46 | 75.38 | 74.27 | 75.05 | 1,070,610 | +0.54(+0.72%) |
Apr 28, 2017 | 75.13 | 75.52 | 74.28 | 74.51 | 1,667,066 | -0.74(-0.99%) |
Apr 27, 2017 | 75.56 | 75.88 | 74.96 | 75.25 | 901,084 | -0.19(-0.25%) |
Apr 26, 2017 | 75.84 | 76.29 | 75.43 | 75.44 | 1,190,387 | -0.44(-0.58%) |
Apr 25, 2017 | 76.59 | 76.98 | 75.89 | 75.89 | 1,250,266 | -0.16(-0.21%) |
Apr 24, 2017 | 76.33 | 76.64 | 75.84 | 76.05 | 1,305,135 | +0.77(+1.02%) |
Apr 21, 2017 | 76.17 | 77.07 | 75.27 | 75.28 | 1,378,104 | -0.94(-1.23%) |
Apr 20, 2017 | 75.11 | 76.91 | 75.11 | 76.22 | 1,479,122 | +1.46(+1.96%) |
Apr 19, 2017 | 76.07 | 76.52 | 74.14 | 74.75 | 2,281,057 | -1.12(-1.48%) |
Apr 18, 2017 | 76.02 | 77.44 | 73.87 | 75.88 | 2,639,199 | -1.19(-1.55%) |
Apr 17, 2017 | 75.79 | 77.29 | 75.55 | 77.07 | 2,120,027 | +1.14(+1.50%) |
Apr 13, 2017 | 77.07 | 77.70 | 75.79 | 75.93 | 1,200,984 | -1.23(-1.60%) |
Apr 12, 2017 | 79.04 | 79.04 | 77.05 | 77.16 | 978,531 | -1.43(-1.82%) |
Apr 11, 2017 | 78.56 | 78.80 | 77.71 | 78.59 | 708,447 | -0.02(-0.02%) |
Apr 10, 2017 | 78.52 | 79.10 | 78.39 | 78.61 | 766,165 | +0.08(+0.10%) |
Apr 07, 2017 | 77.85 | 78.87 | 77.51 | 78.53 | 900,308 | +0.59(+0.75%) |
Apr 06, 2017 | 77.88 | 78.53 | 77.25 | 77.95 | 1,100,274 | +0.06(+0.08%) |
Apr 05, 2017 | 78.64 | 79.25 | 77.72 | 77.89 | 1,755,138 | -0.24(-0.31%) |
Apr 04, 2017 | 76.80 | 78.27 | 76.79 | 78.13 | 1,436,841 | +1.70(+2.23%) |