Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 91.81 | 91.88 | 90.69 | 91.19 | 1,030,008 | -0.13(-0.14%) |
Jun 29, 2017 | 92.48 | 92.48 | 90.75 | 91.32 | 1,354,966 | -1.00(-1.08%) |
Jun 28, 2017 | 91.06 | 92.94 | 90.90 | 92.32 | 1,158,577 | +1.77(+1.95%) |
Jun 27, 2017 | 90.86 | 91.15 | 90.43 | 90.55 | 1,399,441 | -0.38(-0.42%) |
Jun 26, 2017 | 90.05 | 91.21 | 89.70 | 90.94 | 1,199,859 | +1.35(+1.51%) |
Jun 23, 2017 | 88.31 | 89.69 | 87.85 | 89.59 | 1,456,392 | +1.39(+1.58%) |
Jun 22, 2017 | 88.35 | 88.49 | 87.64 | 88.19 | 591,093 | +0.02(+0.02%) |
Jun 21, 2017 | 88.39 | 88.60 | 87.72 | 88.18 | 535,321 | -0.16(-0.18%) |
Jun 20, 2017 | 88.56 | 88.76 | 87.90 | 88.33 | 601,801 | -0.33(-0.37%) |
Jun 19, 2017 | 88.87 | 89.15 | 88.07 | 88.66 | 702,341 | +0.60(+0.68%) |
Jun 16, 2017 | 86.42 | 88.16 | 86.32 | 88.06 | 1,231,311 | +1.80(+2.09%) |
Jun 15, 2017 | 85.74 | 87.05 | 85.38 | 86.26 | 629,714 | +0.34(+0.40%) |
Jun 14, 2017 | 87.25 | 87.25 | 85.58 | 85.92 | 615,431 | -0.66(-0.77%) |
Jun 13, 2017 | 85.69 | 86.62 | 85.47 | 86.58 | 539,815 | +0.97(+1.14%) |
Jun 12, 2017 | 85.40 | 86.07 | 85.17 | 85.61 | 959,452 | +0.20(+0.24%) |
Jun 09, 2017 | 84.95 | 86.07 | 84.65 | 85.40 | 735,987 | +0.96(+1.14%) |
Jun 08, 2017 | 84.30 | 84.78 | 83.79 | 84.44 | 514,162 | +0.02(+0.02%) |
Jun 07, 2017 | 84.20 | 85.01 | 84.08 | 84.43 | 768,395 | +0.31(+0.37%) |
Jun 06, 2017 | 84.69 | 85.15 | 83.73 | 84.12 | 646,784 | -0.59(-0.69%) |
Jun 05, 2017 | 84.79 | 85.28 | 84.60 | 84.70 | 698,777 | -0.09(-0.11%) |
Jun 02, 2017 | 84.60 | 85.35 | 84.35 | 84.79 | 441,366 | +0.16(+0.19%) |
Jun 01, 2017 | 83.21 | 84.68 | 83.09 | 84.63 | 436,743 | +1.50(+1.80%) |
May 31, 2017 | 83.55 | 83.64 | 82.65 | 83.13 | 950,420 | -0.13(-0.16%) |
May 30, 2017 | 83.02 | 83.70 | 82.63 | 83.26 | 459,485 | +0.11(+0.14%) |
May 26, 2017 | 82.99 | 83.35 | 82.52 | 83.15 | 407,849 | +0.17(+0.21%) |
May 25, 2017 | 82.72 | 83.61 | 82.61 | 82.98 | 481,046 | +0.28(+0.34%) |
May 24, 2017 | 81.53 | 82.76 | 81.50 | 82.69 | 695,106 | +1.32(+1.62%) |
May 23, 2017 | 81.45 | 81.61 | 80.77 | 81.38 | 744,536 | +0.07(+0.09%) |
May 22, 2017 | 81.05 | 81.67 | 80.75 | 81.30 | 828,981 | +0.46(+0.56%) |
May 19, 2017 | 80.74 | 81.30 | 80.56 | 80.85 | 1,051,174 | +0.11(+0.13%) |
May 18, 2017 | 81.37 | 81.41 | 79.83 | 80.74 | 979,509 | -1.08(-1.32%) |
May 17, 2017 | 83.73 | 83.00 | 81.78 | 81.82 | 616,673 | -1.90(-2.27%) |
May 16, 2017 | 83.91 | 83.96 | 82.80 | 83.73 | 615,925 | +0.01(+0.01%) |
May 15, 2017 | 83.26 | 83.94 | 83.13 | 83.72 | 654,521 | +0.46(+0.55%) |
May 12, 2017 | 82.96 | 83.31 | 82.69 | 83.26 | 530,116 | -0.14(-0.17%) |
May 11, 2017 | 83.40 | 83.59 | 82.94 | 83.40 | 720,576 | -0.16(-0.19%) |
May 10, 2017 | 81.78 | 83.68 | 81.75 | 83.57 | 744,420 | +1.70(+2.08%) |
May 09, 2017 | 82.45 | 82.69 | 81.81 | 81.86 | 570,519 | -0.58(-0.70%) |
May 08, 2017 | 83.09 | 83.35 | 82.00 | 82.44 | 765,311 | -0.72(-0.87%) |
May 05, 2017 | 82.16 | 83.41 | 81.79 | 83.17 | 1,163,479 | +1.37(+1.67%) |
May 04, 2017 | 80.54 | 82.13 | 80.47 | 81.80 | 1,012,591 | +1.31(+1.63%) |
May 03, 2017 | 80.24 | 80.51 | 80.00 | 80.49 | 1,006,107 | +0.11(+0.13%) |
May 02, 2017 | 80.29 | 80.75 | 80.15 | 80.38 | 537,697 | +0.12(+0.15%) |
May 01, 2017 | 80.53 | 80.86 | 79.93 | 80.26 | 793,625 | -0.12(-0.15%) |
Apr 28, 2017 | 81.58 | 81.60 | 80.16 | 80.38 | 1,295,079 | -1.19(-1.46%) |
Apr 27, 2017 | 80.77 | 82.20 | 79.58 | 81.57 | 1,593,256 | +4.64(+6.03%) |
Apr 26, 2017 | 77.02 | 77.73 | 76.28 | 76.93 | 758,453 | +0.15(+0.19%) |
Apr 25, 2017 | 77.24 | 77.71 | 76.53 | 76.79 | 679,683 | +0.23(+0.30%) |
Apr 24, 2017 | 77.31 | 77.51 | 76.41 | 76.56 | 934,994 | +0.28(+0.37%) |
Apr 21, 2017 | 76.50 | 76.62 | 75.94 | 76.27 | 632,517 | -0.09(-0.12%) |
Apr 20, 2017 | 76.37 | 77.14 | 76.29 | 76.36 | 809,675 | +0.19(+0.25%) |
Apr 19, 2017 | 75.83 | 76.66 | 75.35 | 76.18 | 898,673 | +0.92(+1.22%) |
Apr 18, 2017 | 74.78 | 76.20 | 74.64 | 75.26 | 867,408 | +0.95(+1.28%) |
Apr 17, 2017 | 73.72 | 74.35 | 73.47 | 74.30 | 691,951 | +1.05(+1.43%) |
Apr 13, 2017 | 73.37 | 73.65 | 73.03 | 73.25 | 878,022 | -0.13(-0.18%) |
Apr 12, 2017 | 74.10 | 74.23 | 73.02 | 73.39 | 723,725 | -0.68(-0.91%) |
Apr 11, 2017 | 74.03 | 74.23 | 73.66 | 74.06 | 717,730 | +0.01(+0.01%) |
Apr 10, 2017 | 74.32 | 74.57 | 73.60 | 74.05 | 813,985 | -0.03(-0.04%) |
Apr 07, 2017 | 74.42 | 74.84 | 73.86 | 74.09 | 951,563 | -0.59(-0.80%) |
Apr 06, 2017 | 73.87 | 75.07 | 73.66 | 74.68 | 598,497 | +0.77(+1.05%) |
Apr 05, 2017 | 74.38 | 75.01 | 73.86 | 73.91 | 574,232 | -0.28(-0.37%) |
Apr 04, 2017 | 73.59 | 74.52 | 73.48 | 74.18 | 993,248 | +0.30(+0.41%) |