Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 76.48 | 76.86 | 76.08 | 76.52 | 178,233 | +0.27(+0.35%) |
Jun 29, 2017 | 77.41 | 77.47 | 75.41 | 76.25 | 186,492 | -0.49(-0.64%) |
Jun 28, 2017 | 75.81 | 76.86 | 75.18 | 76.74 | 190,488 | +1.66(+2.21%) |
Jun 27, 2017 | 76.42 | 76.82 | 75.05 | 75.08 | 158,608 | -1.28(-1.68%) |
Jun 26, 2017 | 78.27 | 78.39 | 76.27 | 76.36 | 196,881 | -2.64(-3.34%) |
Jun 23, 2017 | 79.04 | 77.59 | 79.00 | 136,124 | +0.44(+0.56%) | |
Jun 22, 2017 | 77.54 | 79.26 | 76.76 | 78.56 | 145,925 | +1.21(+1.56%) |
Jun 21, 2017 | 77.47 | 77.97 | 76.91 | 77.35 | 250,681 | -1.51(-1.91%) |
Jun 20, 2017 | 79.97 | 80.03 | 78.12 | 78.86 | 541,945 | -2.91(-3.56%) |
Jun 19, 2017 | 79.07 | 81.97 | 79.07 | 81.77 | 118,452 | +2.91(+3.69%) |
Jun 16, 2017 | 78.00 | 78.87 | 77.61 | 78.86 | 73,252 | +0.86(+1.10%) |
Jun 15, 2017 | 76.63 | 78.05 | 76.52 | 78.00 | 142,480 | -0.17(-0.22%) |
Jun 14, 2017 | 78.51 | 79.00 | 78.01 | 78.17 | 70,310 | -0.69(-0.87%) |
Jun 13, 2017 | 78.36 | 79.07 | 77.97 | 78.86 | 104,635 | +0.32(+0.41%) |
Jun 12, 2017 | 77.51 | 78.57 | 77.24 | 78.54 | 177,017 | -0.47(-0.59%) |
Jun 09, 2017 | 77.95 | 79.06 | 77.67 | 79.01 | 170,610 | +0.38(+0.48%) |
Jun 08, 2017 | 77.98 | 78.71 | 77.64 | 78.63 | 123,421 | +0.21(+0.27%) |
Jun 07, 2017 | 79.60 | 79.83 | 78.28 | 78.42 | 197,671 | -1.04(-1.31%) |
Jun 06, 2017 | 80.40 | 81.06 | 79.23 | 79.46 | 203,134 | -3.55(-4.28%) |
Jun 05, 2017 | 84.37 | 84.39 | 82.83 | 83.01 | 138,591 | -2.77(-3.23%) |
Jun 02, 2017 | 85.65 | 85.96 | 85.19 | 85.78 | 179,891 | +1.50(+1.78%) |
Jun 01, 2017 | 83.19 | 84.28 | 83.05 | 84.28 | 374,863 | +1.95(+2.37%) |
May 31, 2017 | 84.34 | 84.41 | 81.80 | 82.33 | 734,070 | +0.73(+0.89%) |
May 30, 2017 | 82.37 | 82.84 | 81.30 | 81.60 | 124,010 | -1.19(-1.44%) |
May 26, 2017 | 83.60 | 83.88 | 82.69 | 82.79 | 155,698 | -1.21(-1.44%) |
May 25, 2017 | 83.48 | 84.36 | 83.47 | 84.00 | 113,217 | +0.18(+0.21%) |
May 24, 2017 | 84.27 | 84.37 | 82.91 | 83.82 | 180,223 | -1.04(-1.23%) |
May 23, 2017 | 85.57 | 85.80 | 84.24 | 84.86 | 171,656 | -0.95(-1.11%) |
May 22, 2017 | 85.71 | 85.88 | 84.96 | 85.81 | 113,089 | +0.43(+0.50%) |
May 19, 2017 | 86.55 | 86.99 | 85.33 | 85.38 | 195,821 | +0.19(+0.22%) |
May 18, 2017 | 83.44 | 85.42 | 83.26 | 85.19 | 205,029 | -0.89(-1.03%) |
May 17, 2017 | 87.95 | 88.00 | 86.01 | 86.08 | 94,041 | -2.90(-3.26%) |
May 16, 2017 | 89.50 | 90.00 | 88.50 | 88.98 | 374,823 | +1.31(+1.49%) |
May 15, 2017 | 87.66 | 87.85 | 87.32 | 87.67 | 203,374 | +1.72(+2.00%) |
May 12, 2017 | 85.70 | 86.56 | 85.61 | 85.95 | 130,847 | -0.17(-0.20%) |
May 11, 2017 | 87.14 | 87.19 | 86.03 | 86.12 | 139,836 | -0.86(-0.99%) |
May 10, 2017 | 87.15 | 87.41 | 86.62 | 86.98 | 90,746 | -0.14(-0.16%) |
May 09, 2017 | 87.46 | 87.54 | 86.70 | 87.12 | 129,254 | +0.20(+0.23%) |
May 08, 2017 | 87.63 | 87.69 | 86.85 | 86.92 | 103,454 | -0.75(-0.86%) |
May 05, 2017 | 88.43 | 88.43 | 87.31 | 87.67 | 178,705 | +0.02(+0.02%) |
May 04, 2017 | 87.95 | 88.44 | 87.38 | 87.65 | 244,326 | +1.79(+2.08%) |
May 03, 2017 | 87.36 | 87.37 | 85.03 | 85.86 | 191,575 | -2.82(-3.18%) |
May 02, 2017 | 90.87 | 90.93 | 88.55 | 88.68 | 785,313 | +1.52(+1.74%) |
May 01, 2017 | 87.24 | 87.51 | 86.75 | 87.16 | 84,564 | +0.30(+0.35%) |
Apr 28, 2017 | 87.15 | 87.90 | 86.53 | 86.86 | 140,986 | +0.87(+1.01%) |
Apr 27, 2017 | 86.58 | 87.47 | 85.93 | 85.99 | 220,640 | -0.15(-0.17%) |
Apr 26, 2017 | 86.11 | 86.39 | 85.69 | 86.14 | 318,431 | +0.31(+0.36%) |
Apr 25, 2017 | 86.50 | 86.95 | 85.75 | 85.83 | 357,921 | +0.66(+0.77%) |
Apr 24, 2017 | 86.76 | 87.17 | 85.10 | 85.17 | 702,925 | -0.67(-0.78%) |
Apr 21, 2017 | 88.51 | 88.75 | 85.72 | 85.84 | 289,491 | -3.25(-3.65%) |
Apr 20, 2017 | 90.37 | 90.70 | 88.94 | 89.09 | 283,306 | -0.37(-0.41%) |
Apr 19, 2017 | 89.88 | 90.35 | 89.30 | 89.46 | 418,502 | +0.15(+0.17%) |
Apr 18, 2017 | 91.72 | 91.72 | 86.82 | 89.31 | 1,762,512 | -3.09(-3.34%) |
Apr 17, 2017 | 90.80 | 94.88 | 90.50 | 92.40 | 276,243 | +2.44(+2.71%) |
Apr 13, 2017 | 89.63 | 90.44 | 89.48 | 89.96 | 53,761 | -0.07(-0.08%) |
Apr 12, 2017 | 89.55 | 90.16 | 89.52 | 90.03 | 82,095 | +0.81(+0.91%) |
Apr 11, 2017 | 90.17 | 90.17 | 88.60 | 89.22 | 91,546 | +1.04(+1.18%) |
Apr 10, 2017 | 89.82 | 89.85 | 87.95 | 88.18 | 114,900 | +0.06(+0.07%) |
Apr 07, 2017 | 88.64 | 88.81 | 87.80 | 88.12 | 115,208 | -1.85(-2.06%) |
Apr 06, 2017 | 89.99 | 90.50 | 89.47 | 89.97 | 76,576 | +2.83(+3.25%) |
Apr 05, 2017 | 87.96 | 88.21 | 86.87 | 87.14 | 70,721 | -0.53(-0.60%) |
Apr 04, 2017 | 88.34 | 88.50 | 87.13 | 87.67 | 145,436 | +1.27(+1.47%) |