Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 82.53 | 83.02 | 81.43 | 81.56 | 586,365 | -0.77(-0.93%) |
Jun 29, 2017 | 83.32 | 83.32 | 81.85 | 82.33 | 305,231 | -1.14(-1.37%) |
Jun 28, 2017 | 83.31 | 83.67 | 82.10 | 83.47 | 393,262 | +0.80(+0.96%) |
Jun 27, 2017 | 84.70 | 84.92 | 82.64 | 82.68 | 325,950 | -2.33(-2.74%) |
Jun 26, 2017 | 86.63 | 87.13 | 84.98 | 85.00 | 234,362 | -1.49(-1.72%) |
Jun 23, 2017 | 86.58 | 86.49 | 428,095 | +0.59(+0.69%) | ||
Jun 22, 2017 | 85.11 | 85.98 | 84.08 | 85.90 | 239,979 | +1.00(+1.17%) |
Jun 21, 2017 | 84.48 | 85.02 | 83.71 | 84.90 | 476,786 | +0.85(+1.02%) |
Jun 20, 2017 | 84.75 | 84.96 | 83.45 | 84.05 | 245,226 | -0.89(-1.05%) |
Jun 19, 2017 | 84.70 | 85.18 | 84.13 | 84.94 | 360,193 | +0.88(+1.05%) |
Jun 16, 2017 | 83.39 | 84.29 | 82.84 | 84.06 | 807,735 | +0.45(+0.54%) |
Jun 15, 2017 | 82.39 | 83.79 | 82.27 | 83.61 | 289,463 | +0.17(+0.21%) |
Jun 14, 2017 | 83.76 | 83.92 | 82.78 | 83.43 | 217,305 | +0.12(+0.14%) |
Jun 13, 2017 | 82.79 | 83.64 | 82.60 | 83.32 | 287,586 | +0.75(+0.91%) |
Jun 12, 2017 | 82.51 | 83.57 | 81.81 | 82.57 | 467,605 | +0.07(+0.08%) |
Jun 09, 2017 | 83.10 | 84.37 | 81.15 | 82.50 | 426,327 | -0.40(-0.49%) |
Jun 08, 2017 | 81.16 | 83.11 | 80.37 | 82.91 | 264,153 | +1.77(+2.19%) |
Jun 07, 2017 | 82.88 | 82.92 | 80.94 | 81.13 | 321,175 | -1.29(-1.57%) |
Jun 06, 2017 | 82.28 | 83.17 | 81.95 | 82.43 | 293,612 | -0.35(-0.43%) |
Jun 05, 2017 | 83.74 | 84.27 | 82.77 | 82.78 | 379,685 | -0.92(-1.10%) |
Jun 02, 2017 | 83.89 | 84.98 | 83.25 | 83.70 | 388,299 | -0.16(-0.19%) |
Jun 01, 2017 | 81.41 | 83.90 | 81.20 | 83.86 | 359,922 | +2.75(+3.39%) |
May 31, 2017 | 80.82 | 81.50 | 80.37 | 81.11 | 340,600 | +0.74(+0.92%) |
May 30, 2017 | 80.66 | 81.24 | 79.87 | 80.37 | 340,152 | -0.30(-0.37%) |
May 26, 2017 | 81.03 | 81.91 | 78.08 | 80.67 | 286,028 | -0.70(-0.86%) |
May 25, 2017 | 80.64 | 81.89 | 80.37 | 81.37 | 371,142 | +1.09(+1.36%) |
May 24, 2017 | 79.15 | 80.35 | 78.71 | 80.28 | 297,573 | +1.18(+1.49%) |
May 23, 2017 | 78.90 | 79.22 | 77.93 | 79.10 | 216,877 | +0.41(+0.52%) |
May 22, 2017 | 78.11 | 78.89 | 77.44 | 78.69 | 218,848 | +0.57(+0.72%) |
May 19, 2017 | 77.35 | 78.64 | 77.31 | 78.12 | 373,563 | +0.61(+0.79%) |
May 18, 2017 | 78.59 | 78.94 | 77.49 | 77.51 | 409,919 | -1.07(-1.37%) |
May 17, 2017 | 80.14 | 80.45 | 78.26 | 78.58 | 534,596 | -2.46(-3.03%) |
May 16, 2017 | 81.47 | 81.61 | 80.42 | 81.04 | 386,531 | -0.28(-0.34%) |
May 15, 2017 | 81.09 | 81.53 | 80.17 | 81.32 | 379,840 | +0.40(+0.50%) |
May 12, 2017 | 82.84 | 82.84 | 80.68 | 80.92 | 499,125 | -2.07(-2.50%) |
May 11, 2017 | 84.42 | 84.84 | 82.94 | 82.99 | 460,301 | -1.61(-1.91%) |
May 10, 2017 | 84.93 | 85.62 | 84.42 | 84.60 | 531,409 | -0.33(-0.39%) |
May 09, 2017 | 83.03 | 86.31 | 82.48 | 84.93 | 1,630,545 | -1.21(-1.41%) |
May 08, 2017 | 86.47 | 86.86 | 85.35 | 86.15 | 570,749 | -0.32(-0.38%) |
May 05, 2017 | 87.30 | 87.30 | 85.48 | 86.47 | 403,289 | -0.53(-0.61%) |
May 04, 2017 | 86.20 | 87.01 | 86.00 | 87.01 | 389,912 | +0.72(+0.83%) |
May 03, 2017 | 86.87 | 86.91 | 85.33 | 86.29 | 261,948 | -0.68(-0.78%) |
May 02, 2017 | 86.77 | 87.15 | 86.12 | 86.97 | 247,702 | +0.29(+0.33%) |
May 01, 2017 | 86.45 | 86.87 | 85.92 | 86.68 | 472,631 | +0.56(+0.65%) |
Apr 28, 2017 | 86.08 | 86.44 | 85.52 | 86.12 | 349,729 | +0.29(+0.33%) |
Apr 27, 2017 | 84.37 | 86.31 | 84.37 | 85.83 | 438,795 | +1.87(+2.23%) |
Apr 26, 2017 | 82.96 | 84.04 | 80.80 | 83.96 | 355,956 | +1.07(+1.29%) |
Apr 25, 2017 | 82.07 | 83.95 | 81.18 | 82.89 | 435,463 | +1.15(+1.40%) |
Apr 24, 2017 | 81.96 | 82.07 | 81.30 | 81.75 | 286,504 | +0.94(+1.16%) |
Apr 21, 2017 | 81.17 | 81.68 | 80.64 | 80.81 | 400,919 | -0.61(-0.75%) |
Apr 20, 2017 | 80.61 | 81.72 | 80.19 | 81.42 | 430,173 | +1.18(+1.47%) |
Apr 19, 2017 | 79.84 | 80.36 | 79.61 | 80.24 | 286,341 | +0.68(+0.85%) |
Apr 18, 2017 | 79.15 | 79.63 | 78.52 | 79.56 | 210,765 | +0.16(+0.20%) |
Apr 17, 2017 | 77.81 | 79.42 | 77.63 | 79.40 | 279,804 | +1.57(+2.02%) |
Apr 13, 2017 | 77.90 | 78.83 | 77.30 | 77.83 | 260,774 | +0.02(+0.02%) |
Apr 12, 2017 | 78.20 | 78.53 | 77.30 | 77.81 | 335,791 | -0.79(-1.01%) |
Apr 11, 2017 | 77.81 | 78.61 | 77.73 | 78.60 | 235,808 | +0.76(+0.98%) |
Apr 10, 2017 | 77.63 | 78.66 | 77.62 | 77.83 | 259,498 | -0.05(-0.06%) |
Apr 07, 2017 | 77.40 | 78.25 | 77.22 | 77.88 | 357,128 | +0.38(+0.49%) |
Apr 06, 2017 | 78.01 | 78.12 | 76.96 | 77.50 | 378,485 | -0.24(-0.31%) |
Apr 05, 2017 | 79.07 | 79.46 | 77.60 | 77.74 | 361,796 | -1.08(-1.37%) |
Apr 04, 2017 | 78.97 | 79.46 | 78.17 | 78.82 | 482,419 | -0.39(-0.49%) |