Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 73.30 | 77.83 | 73.30 | 74.43 | 621,768 | +1.92(+2.65%) |
Jun 29, 2017 | 73.10 | 73.88 | 71.65 | 72.51 | 415,845 | -0.63(-0.86%) |
Jun 28, 2017 | 71.90 | 74.69 | 70.87 | 73.14 | 453,664 | +1.76(+2.47%) |
Jun 27, 2017 | 73.73 | 73.73 | 71.21 | 71.38 | 518,968 | -2.36(-3.20%) |
Jun 26, 2017 | 74.32 | 74.64 | 72.61 | 73.74 | 323,756 | -0.10(-0.14%) |
Jun 23, 2017 | 72.34 | 74.36 | 71.11 | 73.84 | 1,201,981 | +1.34(+1.85%) |
Jun 22, 2017 | 72.65 | 74.10 | 72.26 | 72.50 | 519,678 | -0.50(-0.68%) |
Jun 21, 2017 | 73.52 | 74.59 | 71.99 | 73.00 | 507,027 | -0.63(-0.86%) |
Jun 20, 2017 | 76.10 | 76.60 | 72.84 | 73.63 | 748,146 | -2.48(-3.26%) |
Jun 19, 2017 | 74.08 | 76.69 | 72.58 | 76.11 | 715,272 | +2.29(+3.10%) |
Jun 16, 2017 | 71.87 | 74.14 | 71.51 | 73.82 | 641,612 | +1.81(+2.51%) |
Jun 15, 2017 | 71.86 | 72.33 | 70.13 | 72.01 | 717,731 | -0.28(-0.39%) |
Jun 14, 2017 | 73.65 | 74.78 | 71.38 | 72.29 | 500,039 | -1.29(-1.75%) |
Jun 13, 2017 | 71.64 | 74.10 | 70.40 | 73.58 | 787,563 | +2.35(+3.30%) |
Jun 12, 2017 | 69.49 | 71.45 | 68.09 | 71.23 | 702,556 | +1.67(+2.40%) |
Jun 09, 2017 | 72.45 | 73.05 | 68.09 | 69.56 | 1,076,476 | -2.79(-3.86%) |
Jun 08, 2017 | 71.34 | 72.89 | 71.12 | 72.35 | 484,203 | +1.00(+1.40%) |
Jun 07, 2017 | 73.00 | 73.70 | 71.05 | 71.35 | 799,198 | -1.88(-2.57%) |
Jun 06, 2017 | 70.88 | 74.37 | 69.84 | 73.23 | 1,208,455 | +2.07(+2.91%) |
Jun 05, 2017 | 71.31 | 71.76 | 69.69 | 71.16 | 429,436 | -0.27(-0.38%) |
Jun 02, 2017 | 69.75 | 72.32 | 69.65 | 71.43 | 953,979 | +1.69(+2.42%) |
Jun 01, 2017 | 68.65 | 69.92 | 67.75 | 69.74 | 651,088 | +0.91(+1.32%) |
May 31, 2017 | 70.95 | 71.39 | 65.82 | 68.83 | 2,290,516 | -2.17(-3.06%) |
May 30, 2017 | 74.00 | 74.02 | 70.05 | 71.00 | 787,673 | -2.84(-3.85%) |
May 26, 2017 | 74.67 | 74.67 | 73.37 | 73.84 | 411,515 | -0.23(-0.31%) |
May 25, 2017 | 75.25 | 75.27 | 74.00 | 74.07 | 495,066 | -0.04(-0.05%) |
May 24, 2017 | 73.05 | 74.43 | 72.75 | 74.11 | 734,910 | +0.95(+1.30%) |
May 23, 2017 | 74.31 | 74.90 | 72.36 | 73.16 | 608,490 | -0.73(-0.99%) |
May 22, 2017 | 72.98 | 74.98 | 72.33 | 73.89 | 554,150 | +0.91(+1.25%) |
May 19, 2017 | 77.29 | 77.40 | 72.95 | 72.98 | 1,324,989 | -4.61(-5.94%) |
May 18, 2017 | 78.43 | 78.45 | 76.91 | 77.59 | 863,429 | -0.57(-0.73%) |
May 17, 2017 | 77.03 | 80.63 | 75.39 | 78.16 | 1,325,714 | +0.36(+0.46%) |
May 16, 2017 | 74.32 | 78.64 | 73.15 | 77.80 | 1,068,821 | +3.14(+4.21%) |
May 15, 2017 | 74.25 | 76.90 | 73.92 | 74.66 | 852,599 | +0.60(+0.81%) |
May 12, 2017 | 74.26 | 74.54 | 71.91 | 74.06 | 983,252 | -0.52(-0.70%) |
May 11, 2017 | 77.84 | 77.96 | 74.43 | 74.58 | 915,981 | -3.56(-4.56%) |
May 10, 2017 | 75.00 | 78.81 | 74.84 | 78.14 | 1,729,675 | +2.61(+3.46%) |
May 09, 2017 | 80.38 | 81.99 | 75.00 | 75.53 | 6,066,471 | -10.77(-12.48%) |
May 08, 2017 | 90.67 | 90.77 | 85.97 | 86.30 | 1,098,209 | -4.47(-4.92%) |
May 05, 2017 | 91.14 | 91.70 | 90.00 | 90.77 | 427,370 | +0.17(+0.19%) |
May 04, 2017 | 93.07 | 93.07 | 89.20 | 90.60 | 414,498 | -2.36(-2.54%) |
May 03, 2017 | 96.52 | 96.52 | 92.82 | 92.96 | 460,661 | -3.94(-4.07%) |
May 02, 2017 | 96.39 | 97.70 | 95.58 | 96.90 | 367,164 | +0.66(+0.69%) |
May 01, 2017 | 94.03 | 96.46 | 93.82 | 96.24 | 375,380 | +2.02(+2.14%) |
Apr 28, 2017 | 92.96 | 94.64 | 92.25 | 94.22 | 449,754 | +1.20(+1.29%) |
Apr 27, 2017 | 89.31 | 93.44 | 88.91 | 93.02 | 582,608 | +4.26(+4.80%) |
Apr 26, 2017 | 87.99 | 88.88 | 86.95 | 88.76 | 439,339 | +0.90(+1.02%) |
Apr 25, 2017 | 87.14 | 89.42 | 86.78 | 87.86 | 349,209 | +1.05(+1.21%) |
Apr 24, 2017 | 85.90 | 87.38 | 85.33 | 86.81 | 396,086 | +1.59(+1.87%) |
Apr 21, 2017 | 87.37 | 87.68 | 84.81 | 85.22 | 623,865 | -2.48(-2.83%) |
Apr 20, 2017 | 87.72 | 87.73 | 86.10 | 87.70 | 409,067 | +0.37(+0.42%) |
Apr 19, 2017 | 87.61 | 88.62 | 86.21 | 87.33 | 318,178 | +0.25(+0.29%) |
Apr 18, 2017 | 88.35 | 88.94 | 86.39 | 87.08 | 289,467 | -1.47(-1.66%) |
Apr 17, 2017 | 87.55 | 88.92 | 86.96 | 88.55 | 173,447 | +1.05(+1.20%) |
Apr 13, 2017 | 86.98 | 88.63 | 86.85 | 87.50 | 222,540 | -0.05(-0.06%) |
Apr 12, 2017 | 89.14 | 89.42 | 87.01 | 87.55 | 306,055 | -2.11(-2.35%) |
Apr 11, 2017 | 89.78 | 90.57 | 88.69 | 89.66 | 212,397 | -0.30(-0.33%) |
Apr 10, 2017 | 91.21 | 92.08 | 89.70 | 89.96 | 296,830 | -1.36(-1.49%) |
Apr 07, 2017 | 91.45 | 91.56 | 90.46 | 91.32 | 242,660 | -0.08(-0.09%) |
Apr 06, 2017 | 92.28 | 92.84 | 91.04 | 91.40 | 320,760 | -1.30(-1.40%) |
Apr 05, 2017 | 93.06 | 93.85 | 92.25 | 92.70 | 214,659 | -0.36(-0.39%) |
Apr 04, 2017 | 95.15 | 95.42 | 92.32 | 93.06 | 277,984 | -2.09(-2.20%) |