Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 83.90 | 83.93 | 83.69 | 83.71 | 6,174,756 | -0.10(-0.12%) |
Jun 29, 2017 | 84.04 | 84.04 | 83.79 | 83.81 | 7,066,560 | -0.40(-0.47%) |
Jun 28, 2017 | 84.27 | 84.27 | 84.02 | 84.21 | 5,826,105 | +0.10(+0.11%) |
Jun 27, 2017 | 84.51 | 84.52 | 84.11 | 84.11 | 2,954,150 | -0.44(-0.52%) |
Jun 26, 2017 | 84.46 | 84.60 | 84.46 | 84.55 | 3,733,310 | +0.15(+0.18%) |
Jun 23, 2017 | 84.37 | 84.41 | 84.27 | 84.40 | 4,078,083 | +0.28(+0.33%) |
Jun 22, 2017 | 84.02 | 84.23 | 83.99 | 84.12 | 2,812,752 | +0.18(+0.22%) |
Jun 21, 2017 | 84.26 | 84.26 | 83.83 | 83.94 | 2,956,565 | -0.18(-0.21%) |
Jun 20, 2017 | 84.30 | 84.35 | 84.05 | 84.11 | 4,048,434 | -0.40(-0.47%) |
Jun 19, 2017 | 84.57 | 84.75 | 84.35 | 84.51 | 2,143,513 | -0.09(-0.10%) |
Jun 16, 2017 | 84.66 | 84.76 | 84.54 | 84.59 | 1,556,534 | -0.01(-0.01%) |
Jun 15, 2017 | 84.87 | 84.87 | 84.59 | 84.60 | 2,552,914 | -0.27(-0.32%) |
Jun 14, 2017 | 84.96 | 85.17 | 84.79 | 84.87 | 5,137,588 | +0.18(+0.22%) |
Jun 13, 2017 | 84.64 | 84.69 | 84.57 | 84.69 | 1,249,929 | +0.13(+0.16%) |
Jun 12, 2017 | 84.68 | 84.97 | 84.54 | 84.56 | 4,234,949 | -0.01(-0.01%) |
Jun 09, 2017 | 84.84 | 84.84 | 84.54 | 84.57 | 5,794,246 | -0.18(-0.22%) |
Jun 08, 2017 | 84.77 | 84.77 | 84.54 | 84.75 | 3,301,003 | -0.12(-0.15%) |
Jun 07, 2017 | 85.10 | 85.13 | 84.76 | 84.87 | 4,729,960 | -0.07(-0.09%) |
Jun 06, 2017 | 84.87 | 84.95 | 84.85 | 84.95 | 3,027,271 | +0.18(+0.21%) |
Jun 05, 2017 | 84.83 | 84.83 | 84.67 | 84.77 | 2,846,163 | -0.15(-0.17%) |
Jun 02, 2017 | 84.58 | 84.92 | 84.50 | 84.92 | 6,218,805 | +0.46(+0.55%) |
Jun 01, 2017 | 84.41 | 84.92 | 84.21 | 84.46 | 9,701,010 | +0.14(+0.17%) |
May 31, 2017 | 84.23 | 84.39 | 84.14 | 84.31 | 3,303,583 | +0.06(+0.07%) |
May 30, 2017 | 84.35 | 84.35 | 84.17 | 84.26 | 1,444,803 | +0.04(+0.05%) |
May 26, 2017 | 84.16 | 84.21 | 84.12 | 84.21 | 842,270 | +0.15(+0.17%) |
May 25, 2017 | 84.13 | 84.16 | 84.00 | 84.07 | 3,545,536 | -0.07(-0.08%) |
May 24, 2017 | 84.02 | 84.20 | 83.89 | 84.13 | 2,699,586 | +0.32(+0.38%) |
May 23, 2017 | 83.77 | 83.85 | 83.70 | 83.81 | 1,856,052 | +0.05(+0.06%) |
May 22, 2017 | 83.79 | 83.89 | 83.76 | 83.76 | 1,853,106 | -0.04(-0.04%) |
May 19, 2017 | 83.69 | 83.85 | 83.67 | 83.80 | 3,073,302 | +0.32(+0.38%) |
May 18, 2017 | 83.33 | 83.59 | 83.15 | 83.48 | 4,088,505 | -0.43(-0.51%) |
May 17, 2017 | 83.84 | 83.94 | 83.76 | 83.91 | 4,378,847 | -0.01(-0.01%) |
May 16, 2017 | 83.93 | 84.00 | 83.85 | 83.91 | 2,670,593 | +0.01(+0.02%) |
May 15, 2017 | 83.90 | 83.93 | 83.80 | 83.90 | 3,781,351 | +0.07(+0.08%) |
May 12, 2017 | 83.66 | 83.84 | 83.66 | 83.83 | 3,071,418 | +0.29(+0.35%) |
May 11, 2017 | 83.45 | 83.58 | 83.40 | 83.54 | 1,479,017 | +0.14(+0.17%) |
May 10, 2017 | 83.33 | 83.44 | 83.28 | 83.40 | 3,083,278 | +0.24(+0.29%) |
May 09, 2017 | 83.29 | 83.44 | 83.09 | 83.16 | 3,039,307 | -0.08(-0.10%) |
May 08, 2017 | 83.39 | 83.49 | 83.21 | 83.24 | 2,890,192 | -0.23(-0.27%) |
May 05, 2017 | 83.34 | 83.52 | 83.26 | 83.47 | 3,583,319 | +0.09(+0.10%) |
May 04, 2017 | 83.57 | 83.60 | 83.31 | 83.38 | 2,575,418 | -0.38(-0.45%) |
May 03, 2017 | 83.93 | 83.96 | 83.72 | 83.76 | 2,603,821 | -0.10(-0.12%) |
May 02, 2017 | 83.66 | 83.86 | 83.56 | 83.86 | 2,906,721 | +0.30(+0.36%) |
May 01, 2017 | 83.58 | 83.72 | 83.48 | 83.56 | 2,405,870 | -0.11(-0.14%) |
Apr 28, 2017 | 83.46 | 83.68 | 83.40 | 83.68 | 2,751,500 | +0.26(+0.31%) |
Apr 27, 2017 | 83.22 | 83.42 | 83.19 | 83.42 | 1,896,372 | +0.19(+0.23%) |
Apr 26, 2017 | 83.18 | 83.34 | 83.15 | 83.23 | 1,546,666 | -0.01(-0.02%) |
Apr 25, 2017 | 83.30 | 83.40 | 83.18 | 83.24 | 1,991,410 | -0.21(-0.25%) |
Apr 24, 2017 | 83.23 | 83.46 | 83.23 | 83.45 | 3,648,152 | +0.25(+0.31%) |
Apr 21, 2017 | 83.17 | 83.25 | 83.13 | 83.20 | 1,696,306 | +0.21(+0.25%) |
Apr 20, 2017 | 83.10 | 83.15 | 82.96 | 82.99 | 1,686,753 | +0.06(+0.07%) |
Apr 19, 2017 | 83.23 | 83.25 | 82.90 | 82.93 | 4,691,106 | -0.24(-0.29%) |
Apr 18, 2017 | 83.07 | 83.20 | 83.04 | 83.17 | 2,247,948 | +0.15(+0.18%) |
Apr 17, 2017 | 82.97 | 83.12 | 82.96 | 83.02 | 2,430,802 | +0.13(+0.16%) |
Apr 13, 2017 | 83.02 | 83.05 | 82.86 | 82.89 | 3,410,797 | -0.04(-0.04%) |
Apr 12, 2017 | 82.76 | 82.97 | 82.70 | 82.92 | 2,819,756 | +0.24(+0.29%) |
Apr 11, 2017 | 82.63 | 82.73 | 82.52 | 82.68 | 1,988,861 | +0.14(+0.17%) |
Apr 10, 2017 | 82.83 | 82.83 | 82.51 | 82.54 | 1,666,613 | -0.01(-0.01%) |
Apr 07, 2017 | 82.60 | 82.71 | 82.50 | 82.55 | 1,892,148 | -0.05(-0.06%) |
Apr 06, 2017 | 82.59 | 82.68 | 82.54 | 82.60 | 1,966,556 | -0.04(-0.05%) |
Apr 05, 2017 | 82.43 | 82.69 | 82.39 | 82.65 | 2,303,613 | +0.31(+0.37%) |
Apr 04, 2017 | 82.41 | 82.42 | 82.27 | 82.34 | 2,714,170 | -0.15(-0.18%) |