Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 79.00 | 81.02 | 79.00 | 80.19 | 131,153 | +1.14(+1.45%) |
Jun 29, 2017 | 78.32 | 79.09 | 77.40 | 79.05 | 86,712 | +0.73(+0.94%) |
Jun 28, 2017 | 78.36 | 78.96 | 78.09 | 78.32 | 108,620 | +0.14(+0.18%) |
Jun 27, 2017 | 77.58 | 78.59 | 77.58 | 78.18 | 91,600 | +0.73(+0.95%) |
Jun 26, 2017 | 79.37 | 79.69 | 77.13 | 77.45 | 269,209 | -1.88(-2.37%) |
Jun 23, 2017 | 79.55 | 79.32 | 379,440 | +0.59(+0.76%) | ||
Jun 22, 2017 | 78.68 | 78.91 | 77.58 | 78.73 | 153,108 | +0.05(+0.06%) |
Jun 21, 2017 | 78.77 | 79.09 | 78.36 | 78.68 | 71,482 | +0.14(+0.17%) |
Jun 20, 2017 | 79.00 | 79.00 | 77.77 | 78.55 | 193,603 | -0.55(-0.69%) |
Jun 19, 2017 | 77.77 | 79.28 | 76.99 | 79.09 | 221,473 | +1.28(+1.65%) |
Jun 16, 2017 | 80.06 | 80.70 | 77.17 | 77.81 | 270,689 | -3.07(-3.79%) |
Jun 15, 2017 | 80.15 | 80.93 | 79.60 | 80.88 | 105,620 | +0.05(+0.06%) |
Jun 14, 2017 | 81.02 | 81.47 | 80.65 | 80.83 | 83,085 | -0.09(-0.11%) |
Jun 13, 2017 | 81.34 | 81.43 | 80.61 | 80.93 | 86,195 | -0.50(-0.62%) |
Jun 12, 2017 | 81.20 | 82.37 | 81.15 | 81.43 | 94,016 | +0.18(+0.23%) |
Jun 09, 2017 | 81.02 | 81.38 | 80.79 | 81.25 | 140,410 | +0.32(+0.40%) |
Jun 08, 2017 | 81.66 | 81.84 | 80.15 | 80.93 | 91,721 | -0.50(-0.62%) |
Jun 07, 2017 | 81.02 | 81.82 | 79.87 | 81.43 | 130,520 | +0.50(+0.62%) |
Jun 06, 2017 | 80.70 | 81.38 | 80.28 | 80.93 | 131,302 | -0.14(-0.17%) |
Jun 05, 2017 | 81.38 | 81.66 | 81.02 | 81.06 | 71,974 | -0.59(-0.73%) |
Jun 02, 2017 | 81.06 | 81.80 | 80.93 | 81.66 | 129,020 | +0.96(+1.19%) |
Jun 01, 2017 | 80.93 | 81.02 | 80.42 | 80.70 | 123,979 | -0.09(-0.11%) |
May 31, 2017 | 81.06 | 81.43 | 80.15 | 80.79 | 67,475 | -0.05(-0.06%) |
May 30, 2017 | 80.56 | 80.93 | 79.79 | 80.83 | 68,008 | +0.18(+0.23%) |
May 26, 2017 | 80.61 | 81.06 | 80.33 | 80.65 | 75,971 | +0.05(+0.06%) |
May 25, 2017 | 80.97 | 81.15 | 80.42 | 80.61 | 60,738 | -0.18(-0.23%) |
May 24, 2017 | 80.61 | 81.47 | 80.47 | 80.79 | 61,259 | +0.18(+0.23%) |
May 23, 2017 | 81.57 | 81.75 | 80.47 | 80.61 | 63,133 | -0.73(-0.90%) |
May 22, 2017 | 81.29 | 81.84 | 81.06 | 81.34 | 74,929 | +0.14(+0.17%) |
May 19, 2017 | 81.15 | 81.47 | 80.83 | 81.20 | 96,996 | +0.14(+0.17%) |
May 18, 2017 | 82.12 | 82.53 | 80.97 | 81.06 | 126,531 | -1.01(-1.23%) |
May 17, 2017 | 83.08 | 83.53 | 81.93 | 82.07 | 122,815 | -1.69(-2.02%) |
May 16, 2017 | 82.76 | 84.31 | 82.16 | 83.76 | 94,726 | +1.14(+1.39%) |
May 15, 2017 | 81.80 | 83.31 | 81.80 | 82.62 | 93,910 | +0.82(+1.01%) |
May 12, 2017 | 80.33 | 82.02 | 80.33 | 81.80 | 83,209 | +1.05(+1.30%) |
May 11, 2017 | 81.84 | 82.34 | 80.51 | 80.74 | 63,265 | -1.24(-1.51%) |
May 10, 2017 | 81.61 | 82.89 | 81.61 | 81.98 | 111,775 | +0.32(+0.39%) |
May 09, 2017 | 80.88 | 81.98 | 80.79 | 81.66 | 97,151 | +0.69(+0.85%) |
May 08, 2017 | 80.61 | 81.15 | 80.38 | 80.97 | 90,260 | +0.41(+0.51%) |
May 05, 2017 | 79.64 | 80.79 | 79.46 | 80.56 | 75,120 | +1.01(+1.27%) |
May 04, 2017 | 79.87 | 80.38 | 79.46 | 79.55 | 73,649 | -0.37(-0.46%) |
May 03, 2017 | 79.05 | 80.10 | 78.73 | 79.92 | 158,096 | +0.64(+0.81%) |
May 02, 2017 | 79.09 | 79.32 | 78.59 | 79.28 | 161,907 | +0.46(+0.58%) |
May 01, 2017 | 79.78 | 79.78 | 78.55 | 78.82 | 119,402 | -0.78(-0.98%) |
Apr 28, 2017 | 79.64 | 80.24 | 79.12 | 79.60 | 78,496 | +0.00(+0.00%) |
Apr 27, 2017 | 80.06 | 80.72 | 79.46 | 79.60 | 80,127 | -0.41(-0.51%) |
Apr 26, 2017 | 79.32 | 80.65 | 79.24 | 80.01 | 83,825 | +0.64(+0.81%) |
Apr 25, 2017 | 79.37 | 79.96 | 78.59 | 79.37 | 87,578 | +0.37(+0.46%) |
Apr 24, 2017 | 80.51 | 80.56 | 78.73 | 79.00 | 143,740 | -0.37(-0.46%) |
Apr 21, 2017 | 80.47 | 80.65 | 79.37 | 79.37 | 86,546 | -1.14(-1.42%) |
Apr 20, 2017 | 79.69 | 80.97 | 79.62 | 80.51 | 121,181 | +1.37(+1.74%) |
Apr 19, 2017 | 79.00 | 79.46 | 78.68 | 79.14 | 101,799 | +0.37(+0.46%) |
Apr 18, 2017 | 78.64 | 79.55 | 78.64 | 78.77 | 100,468 | -0.32(-0.41%) |
Apr 17, 2017 | 78.73 | 79.09 | 78.16 | 79.09 | 136,495 | +0.50(+0.64%) |
Apr 13, 2017 | 79.46 | 79.96 | 78.52 | 78.59 | 202,962 | -1.01(-1.27%) |
Apr 12, 2017 | 79.32 | 79.92 | 78.82 | 79.60 | 174,573 | -0.05(-0.06%) |
Apr 11, 2017 | 78.77 | 79.64 | 78.68 | 79.64 | 118,508 | +0.55(+0.69%) |
Apr 10, 2017 | 79.92 | 80.56 | 78.27 | 79.09 | 293,337 | -0.55(-0.69%) |
Apr 07, 2017 | 81.20 | 81.20 | 77.13 | 79.64 | 638,518 | -5.36(-6.30%) |
Apr 06, 2017 | 84.40 | 86.05 | 84.40 | 85.00 | 184,831 | +0.92(+1.09%) |
Apr 05, 2017 | 84.50 | 85.62 | 83.99 | 84.08 | 142,649 | -0.14(-0.16%) |
Apr 04, 2017 | 84.68 | 84.86 | 83.44 | 84.22 | 75,129 | -0.18(-0.22%) |