Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 82.16 | 82.68 | 82.03 | 82.13 | 1,834,605 | +0.37(+0.45%) |
Jun 29, 2017 | 82.18 | 82.68 | 81.07 | 81.76 | 1,718,197 | -0.16(-0.20%) |
Jun 28, 2017 | 81.81 | 82.43 | 81.43 | 81.92 | 1,609,815 | +0.91(+1.13%) |
Jun 27, 2017 | 81.40 | 81.98 | 80.89 | 81.01 | 1,772,647 | -0.57(-0.70%) |
Jun 26, 2017 | 81.22 | 82.29 | 81.14 | 81.58 | 1,508,047 | +0.36(+0.44%) |
Jun 23, 2017 | 81.35 | 81.54 | 80.54 | 81.22 | 5,187,565 | +0.09(+0.12%) |
Jun 22, 2017 | 79.10 | 82.77 | 79.01 | 81.13 | 3,450,156 | +1.97(+2.49%) |
Jun 21, 2017 | 78.95 | 79.92 | 78.66 | 79.16 | 1,831,997 | +0.29(+0.37%) |
Jun 20, 2017 | 79.27 | 79.59 | 78.15 | 78.87 | 1,785,108 | -0.82(-1.03%) |
Jun 19, 2017 | 78.76 | 79.76 | 78.36 | 79.69 | 1,145,747 | +1.13(+1.44%) |
Jun 16, 2017 | 79.24 | 79.30 | 78.23 | 78.56 | 2,033,719 | -0.57(-0.73%) |
Jun 15, 2017 | 79.92 | 80.26 | 79.06 | 79.13 | 1,642,957 | -1.25(-1.56%) |
Jun 14, 2017 | 80.19 | 80.71 | 79.79 | 80.39 | 1,817,130 | +0.47(+0.59%) |
Jun 13, 2017 | 80.04 | 80.30 | 79.76 | 79.92 | 1,367,757 | -0.01(-0.01%) |
Jun 12, 2017 | 78.59 | 80.49 | 78.59 | 79.92 | 2,372,721 | +1.21(+1.54%) |
Jun 09, 2017 | 77.98 | 78.76 | 77.52 | 78.71 | 2,080,781 | +0.73(+0.93%) |
Jun 08, 2017 | 77.99 | 78.60 | 77.38 | 77.98 | 2,176,627 | +0.11(+0.15%) |
Jun 07, 2017 | 78.60 | 78.99 | 77.27 | 77.87 | 1,602,497 | +0.19(+0.24%) |
Jun 06, 2017 | 77.61 | 77.84 | 76.90 | 77.68 | 1,492,660 | +0.08(+0.10%) |
Jun 05, 2017 | 78.20 | 78.44 | 77.28 | 77.61 | 1,463,706 | -0.88(-1.12%) |
Jun 02, 2017 | 78.78 | 79.23 | 78.16 | 78.48 | 1,291,674 | -0.40(-0.50%) |
Jun 01, 2017 | 77.26 | 79.14 | 77.26 | 78.88 | 1,905,728 | +1.73(+2.25%) |
May 31, 2017 | 77.17 | 77.78 | 76.98 | 77.15 | 2,944,330 | -0.08(-0.10%) |
May 30, 2017 | 77.53 | 78.41 | 77.21 | 77.22 | 1,311,540 | -0.67(-0.86%) |
May 26, 2017 | 78.08 | 78.44 | 77.19 | 77.89 | 1,210,200 | -0.39(-0.49%) |
May 25, 2017 | 77.71 | 78.63 | 77.30 | 78.28 | 740,794 | +0.64(+0.83%) |
May 24, 2017 | 77.10 | 77.95 | 76.56 | 77.64 | 1,290,263 | +0.47(+0.61%) |
May 23, 2017 | 77.54 | 77.83 | 77.11 | 77.17 | 1,436,535 | -0.37(-0.47%) |
May 22, 2017 | 77.10 | 77.90 | 77.07 | 77.53 | 1,055,260 | +0.16(+0.21%) |
May 19, 2017 | 76.81 | 78.22 | 76.70 | 77.37 | 2,086,977 | +0.84(+1.10%) |
May 18, 2017 | 76.95 | 77.24 | 76.38 | 76.53 | 1,768,409 | -0.29(-0.38%) |
May 17, 2017 | 78.20 | 78.31 | 76.69 | 76.83 | 3,526,913 | -1.81(-2.30%) |
May 16, 2017 | 79.33 | 79.33 | 78.36 | 78.63 | 1,501,246 | -0.31(-0.39%) |
May 15, 2017 | 79.60 | 79.79 | 78.90 | 78.95 | 1,661,438 | -0.74(-0.93%) |
May 12, 2017 | 80.25 | 80.26 | 79.15 | 79.69 | 1,300,929 | -0.64(-0.80%) |
May 11, 2017 | 80.08 | 80.42 | 79.53 | 80.33 | 1,268,740 | -0.25(-0.32%) |
May 10, 2017 | 79.34 | 80.90 | 79.06 | 80.58 | 2,055,092 | +1.35(+1.70%) |
May 09, 2017 | 79.12 | 79.38 | 78.90 | 79.24 | 1,705,572 | +0.25(+0.32%) |
May 08, 2017 | 78.87 | 79.11 | 78.62 | 78.98 | 2,187,152 | +0.34(+0.43%) |
May 05, 2017 | 78.74 | 79.31 | 78.30 | 78.64 | 1,433,638 | +0.02(+0.02%) |
May 04, 2017 | 77.78 | 78.99 | 76.69 | 78.63 | 3,182,092 | +0.59(+0.76%) |
May 03, 2017 | 79.59 | 80.09 | 77.65 | 78.03 | 3,511,105 | -1.78(-2.23%) |
May 02, 2017 | 79.36 | 80.93 | 79.17 | 79.81 | 3,204,675 | +0.83(+1.05%) |
May 01, 2017 | 79.31 | 79.77 | 78.96 | 78.98 | 1,890,566 | -0.33(-0.42%) |
Apr 28, 2017 | 78.74 | 79.44 | 78.74 | 79.31 | 1,555,253 | +0.73(+0.92%) |
Apr 27, 2017 | 78.67 | 79.14 | 78.06 | 78.59 | 1,657,625 | -0.09(-0.12%) |
Apr 26, 2017 | 79.97 | 80.13 | 78.11 | 78.68 | 2,797,112 | -1.01(-1.26%) |
Apr 25, 2017 | 79.48 | 80.08 | 79.32 | 79.69 | 1,541,016 | +0.33(+0.42%) |
Apr 24, 2017 | 79.67 | 80.22 | 79.33 | 79.36 | 2,238,204 | +0.67(+0.85%) |
Apr 21, 2017 | 79.17 | 79.32 | 78.47 | 78.69 | 1,873,382 | -0.54(-0.68%) |
Apr 20, 2017 | 79.36 | 79.89 | 77.91 | 79.23 | 4,564,424 | -0.46(-0.58%) |
Apr 19, 2017 | 80.34 | 80.81 | 79.51 | 79.69 | 2,394,260 | -0.57(-0.70%) |
Apr 18, 2017 | 80.61 | 80.86 | 79.88 | 80.25 | 2,437,165 | -0.41(-0.51%) |
Apr 17, 2017 | 80.06 | 80.90 | 79.26 | 80.67 | 4,613,590 | -1.95(-2.36%) |
Apr 13, 2017 | 83.40 | 83.40 | 82.46 | 82.62 | 1,110,085 | -0.45(-0.54%) |
Apr 12, 2017 | 82.43 | 83.16 | 81.95 | 83.07 | 1,565,685 | +0.19(+0.23%) |
Apr 11, 2017 | 82.93 | 83.00 | 82.31 | 82.88 | 1,170,523 | -0.24(-0.28%) |
Apr 10, 2017 | 82.81 | 83.37 | 82.49 | 83.12 | 1,460,360 | +0.33(+0.40%) |
Apr 07, 2017 | 83.48 | 83.48 | 82.49 | 82.79 | 1,259,625 | -0.77(-0.92%) |
Apr 06, 2017 | 83.33 | 83.57 | 82.64 | 83.56 | 2,901,565 | +0.24(+0.28%) |
Apr 05, 2017 | 83.09 | 84.58 | 82.88 | 83.33 | 2,224,098 | +0.75(+0.91%) |
Apr 04, 2017 | 83.75 | 83.77 | 81.25 | 82.57 | 3,532,048 | -1.56(-1.86%) |