Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 90.35 | 91.55 | 90.18 | 91.05 | 1,175,007 | +1.02(+1.13%) |
Jun 29, 2017 | 91.31 | 91.45 | 89.41 | 90.04 | 1,534,581 | -1.26(-1.38%) |
Jun 28, 2017 | 90.68 | 91.49 | 90.51 | 91.29 | 1,349,869 | +1.12(+1.24%) |
Jun 27, 2017 | 90.55 | 90.82 | 89.86 | 90.18 | 1,593,810 | -0.42(-0.46%) |
Jun 26, 2017 | 91.02 | 91.51 | 90.54 | 90.59 | 2,316,350 | -0.15(-0.16%) |
Jun 23, 2017 | 90.40 | 91.07 | 90.00 | 90.74 | 1,832,024 | +0.36(+0.40%) |
Jun 22, 2017 | 90.22 | 90.64 | 90.06 | 90.39 | 1,285,842 | +0.24(+0.27%) |
Jun 21, 2017 | 91.24 | 91.44 | 90.00 | 90.15 | 1,979,720 | -0.77(-0.84%) |
Jun 20, 2017 | 91.74 | 91.98 | 90.79 | 90.91 | 1,648,120 | -1.33(-1.45%) |
Jun 19, 2017 | 92.30 | 92.83 | 92.02 | 92.25 | 1,960,591 | +0.25(+0.27%) |
Jun 16, 2017 | 89.67 | 92.00 | 89.56 | 92.00 | 4,143,477 | +2.47(+2.76%) |
Jun 15, 2017 | 87.68 | 89.53 | 87.61 | 89.53 | 1,140,169 | +1.17(+1.32%) |
Jun 14, 2017 | 89.73 | 89.84 | 87.96 | 88.36 | 1,734,510 | -0.98(-1.09%) |
Jun 13, 2017 | 87.81 | 89.34 | 87.64 | 89.34 | 1,829,105 | +1.82(+2.08%) |
Jun 12, 2017 | 87.78 | 87.99 | 87.38 | 87.52 | 1,653,649 | -0.27(-0.31%) |
Jun 09, 2017 | 87.68 | 88.04 | 87.33 | 87.79 | 1,742,184 | +0.14(+0.16%) |
Jun 08, 2017 | 87.93 | 87.40 | 87.65 | 1,699,577 | -0.16(-0.18%) | |
Jun 07, 2017 | 88.71 | 88.98 | 87.35 | 87.81 | 2,040,273 | -0.78(-0.88%) |
Jun 06, 2017 | 88.54 | 89.06 | 87.76 | 88.58 | 1,366,571 | -0.44(-0.49%) |
Jun 05, 2017 | 89.00 | 89.78 | 88.76 | 89.02 | 1,895,824 | -0.13(-0.15%) |
Jun 02, 2017 | 89.27 | 89.63 | 88.98 | 89.15 | 1,138,174 | -0.12(-0.13%) |
Jun 01, 2017 | 89.64 | 89.66 | 88.59 | 89.27 | 1,375,582 | +0.00(+0.00%) |
May 31, 2017 | 88.45 | 89.42 | 88.10 | 89.27 | 1,556,087 | +0.41(+0.46%) |
May 30, 2017 | 88.80 | 89.06 | 88.21 | 88.86 | 888,817 | -0.16(-0.18%) |
May 26, 2017 | 88.75 | 89.50 | 88.75 | 89.02 | 660,394 | +0.04(+0.04%) |
May 25, 2017 | 88.72 | 89.14 | 88.25 | 88.98 | 992,140 | +0.79(+0.89%) |
May 24, 2017 | 88.89 | 89.33 | 88.04 | 88.19 | 2,121,804 | -0.51(-0.57%) |
May 23, 2017 | 89.11 | 89.32 | 88.35 | 88.70 | 1,145,495 | -0.20(-0.22%) |
May 22, 2017 | 89.48 | 89.58 | 88.60 | 88.90 | 1,171,924 | -0.01(-0.01%) |
May 19, 2017 | 88.53 | 89.41 | 87.94 | 88.91 | 1,428,002 | +1.07(+1.21%) |
May 18, 2017 | 86.97 | 88.47 | 86.36 | 87.84 | 1,561,304 | +0.46(+0.52%) |
May 17, 2017 | 88.48 | 88.06 | 87.18 | 87.39 | 1,769,248 | -1.10(-1.24%) |
May 16, 2017 | 88.65 | 88.75 | 88.04 | 88.48 | 1,330,046 | +0.28(+0.32%) |
May 15, 2017 | 87.80 | 88.38 | 87.69 | 88.20 | 1,300,758 | +0.52(+0.59%) |
May 12, 2017 | 87.93 | 88.05 | 87.53 | 87.69 | 1,665,843 | -0.42(-0.48%) |
May 11, 2017 | 88.11 | 88.25 | 87.04 | 88.10 | 1,609,992 | -0.09(-0.10%) |
May 10, 2017 | 89.03 | 89.19 | 87.11 | 88.19 | 3,070,006 | -0.84(-0.94%) |
May 09, 2017 | 89.21 | 89.54 | 88.80 | 89.03 | 1,108,633 | -0.04(-0.04%) |
May 08, 2017 | 89.55 | 89.82 | 88.87 | 89.07 | 1,457,670 | -0.61(-0.68%) |
May 05, 2017 | 89.72 | 89.84 | 89.23 | 89.68 | 1,051,756 | +0.19(+0.21%) |
May 04, 2017 | 89.08 | 89.54 | 88.57 | 89.49 | 1,418,965 | +0.72(+0.81%) |
May 03, 2017 | 88.60 | 88.96 | 88.28 | 88.77 | 1,474,045 | -0.20(-0.22%) |
May 02, 2017 | 88.70 | 89.08 | 88.37 | 88.97 | 1,372,346 | +0.52(+0.59%) |
May 01, 2017 | 88.70 | 88.70 | 87.67 | 88.45 | 1,443,030 | +0.03(+0.03%) |
Apr 28, 2017 | 89.04 | 89.24 | 88.08 | 88.42 | 1,762,006 | -0.50(-0.56%) |
Apr 27, 2017 | 88.38 | 89.42 | 88.21 | 88.92 | 2,082,449 | +0.57(+0.64%) |
Apr 26, 2017 | 86.55 | 88.73 | 86.14 | 88.35 | 3,165,474 | +3.01(+3.53%) |
Apr 25, 2017 | 84.61 | 85.63 | 84.36 | 85.34 | 2,356,439 | +1.46(+1.75%) |
Apr 24, 2017 | 84.08 | 84.65 | 83.09 | 83.88 | 1,627,125 | +1.16(+1.40%) |
Apr 21, 2017 | 82.67 | 83.08 | 82.23 | 82.72 | 1,513,090 | +0.28(+0.34%) |
Apr 20, 2017 | 82.10 | 82.95 | 81.64 | 82.44 | 1,724,450 | +0.90(+1.10%) |
Apr 19, 2017 | 82.08 | 82.30 | 81.23 | 81.55 | 1,693,461 | -0.08(-0.10%) |
Apr 18, 2017 | 81.40 | 81.91 | 80.95 | 81.63 | 1,913,348 | -0.31(-0.38%) |
Apr 17, 2017 | 81.93 | 82.09 | 81.49 | 81.94 | 2,005,354 | +0.38(+0.46%) |
Apr 13, 2017 | 81.73 | 83.02 | 81.52 | 81.56 | 2,408,175 | -0.43(-0.52%) |
Apr 12, 2017 | 83.27 | 83.27 | 81.73 | 81.99 | 2,267,769 | -1.36(-1.63%) |
Apr 11, 2017 | 82.87 | 83.68 | 82.44 | 83.34 | 1,823,875 | +0.40(+0.48%) |
Apr 10, 2017 | 82.31 | 83.42 | 82.28 | 82.94 | 1,768,695 | +0.63(+0.76%) |
Apr 07, 2017 | 82.19 | 82.79 | 82.06 | 82.32 | 1,729,788 | -0.05(-0.06%) |
Apr 06, 2017 | 81.65 | 83.09 | 81.44 | 82.37 | 1,766,109 | +0.80(+0.98%) |
Apr 05, 2017 | 81.37 | 82.81 | 81.29 | 81.57 | 2,571,639 | +0.39(+0.48%) |
Apr 04, 2017 | 80.84 | 81.23 | 80.36 | 81.18 | 1,290,860 | +0.26(+0.32%) |