Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 82.71 | 82.71 | 80.73 | 80.95 | 1,492,213 | -0.88(-1.08%) |
Jun 29, 2017 | 84.36 | 84.36 | 80.58 | 81.84 | 1,826,483 | -2.86(-3.37%) |
Jun 28, 2017 | 83.67 | 84.91 | 82.23 | 84.70 | 1,801,723 | +1.65(+1.99%) |
Jun 27, 2017 | 84.68 | 84.89 | 82.89 | 83.04 | 1,522,753 | -1.90(-2.24%) |
Jun 26, 2017 | 86.98 | 87.32 | 84.83 | 84.94 | 1,400,726 | -1.71(-1.97%) |
Jun 23, 2017 | 86.75 | 86.65 | 1,803,363 | +1.13(+1.32%) | ||
Jun 22, 2017 | 86.65 | 87.21 | 85.24 | 85.52 | 880,282 | -1.19(-1.37%) |
Jun 21, 2017 | 86.49 | 86.96 | 85.82 | 86.70 | 1,173,291 | +0.38(+0.44%) |
Jun 20, 2017 | 89.22 | 89.53 | 86.23 | 86.32 | 1,577,804 | -3.04(-3.41%) |
Jun 19, 2017 | 87.36 | 89.72 | 87.13 | 89.37 | 1,813,846 | +2.94(+3.40%) |
Jun 16, 2017 | 86.22 | 87.42 | 85.70 | 86.43 | 1,945,102 | +0.56(+0.65%) |
Jun 15, 2017 | 86.01 | 87.02 | 85.49 | 85.87 | 1,812,726 | -1.31(-1.50%) |
Jun 14, 2017 | 89.74 | 90.86 | 86.37 | 87.18 | 1,797,313 | -2.54(-2.83%) |
Jun 13, 2017 | 90.21 | 91.04 | 88.60 | 89.72 | 1,203,106 | +0.25(+0.28%) |
Jun 12, 2017 | 88.94 | 90.16 | 86.81 | 89.47 | 2,820,222 | -0.74(-0.82%) |
Jun 09, 2017 | 96.65 | 96.95 | 88.96 | 90.22 | 2,134,383 | -6.15(-6.38%) |
Jun 08, 2017 | 96.36 | 96.61 | 95.45 | 96.36 | 1,016,435 | +0.23(+0.24%) |
Jun 07, 2017 | 95.54 | 96.36 | 95.23 | 96.13 | 1,242,449 | +0.77(+0.81%) |
Jun 06, 2017 | 94.12 | 95.79 | 93.51 | 95.36 | 1,598,290 | +1.24(+1.32%) |
Jun 05, 2017 | 93.68 | 94.47 | 93.36 | 94.13 | 1,387,600 | +0.46(+0.49%) |
Jun 02, 2017 | 93.34 | 93.71 | 92.73 | 93.67 | 2,081,004 | +1.00(+1.08%) |
Jun 01, 2017 | 92.00 | 92.98 | 92.00 | 92.67 | 1,566,948 | +0.66(+0.72%) |
May 31, 2017 | 92.98 | 93.02 | 91.45 | 92.00 | 2,267,319 | -0.48(-0.52%) |
May 30, 2017 | 92.75 | 93.48 | 92.46 | 92.48 | 1,201,421 | -0.18(-0.19%) |
May 26, 2017 | 92.67 | 92.71 | 91.92 | 92.66 | 640,361 | -0.10(-0.11%) |
May 25, 2017 | 91.56 | 93.01 | 91.43 | 92.75 | 782,167 | +1.39(+1.52%) |
May 24, 2017 | 91.22 | 91.68 | 90.77 | 91.37 | 770,206 | +0.70(+0.77%) |
May 23, 2017 | 91.09 | 91.19 | 90.27 | 90.67 | 1,076,264 | -0.19(-0.21%) |
May 22, 2017 | 90.41 | 91.01 | 89.91 | 90.86 | 1,019,979 | +0.82(+0.91%) |
May 19, 2017 | 89.67 | 90.73 | 89.44 | 90.04 | 1,097,581 | +0.82(+0.92%) |
May 18, 2017 | 88.15 | 89.45 | 87.72 | 89.22 | 1,568,654 | +0.86(+0.97%) |
May 17, 2017 | 89.72 | 89.82 | 88.31 | 88.36 | 1,518,849 | -2.17(-2.39%) |
May 16, 2017 | 89.94 | 90.56 | 89.76 | 90.53 | 1,309,220 | +0.96(+1.07%) |
May 15, 2017 | 88.54 | 90.07 | 88.54 | 89.57 | 1,702,685 | +1.07(+1.21%) |
May 12, 2017 | 88.81 | 89.35 | 88.02 | 88.50 | 1,025,849 | -0.19(-0.22%) |
May 11, 2017 | 88.72 | 89.11 | 88.08 | 88.69 | 980,119 | +0.04(+0.04%) |
May 10, 2017 | 88.99 | 89.13 | 88.34 | 88.66 | 1,312,694 | -0.04(-0.05%) |
May 09, 2017 | 88.61 | 89.28 | 88.53 | 88.70 | 895,336 | +0.27(+0.31%) |
May 08, 2017 | 88.88 | 88.89 | 88.21 | 88.43 | 1,100,576 | -0.39(-0.44%) |
May 05, 2017 | 89.28 | 89.57 | 87.81 | 88.82 | 1,120,640 | +0.11(+0.13%) |
May 04, 2017 | 88.17 | 88.74 | 87.63 | 88.70 | 1,026,803 | +1.20(+1.37%) |
May 03, 2017 | 87.71 | 88.01 | 87.18 | 87.51 | 1,158,481 | -0.24(-0.27%) |
May 02, 2017 | 87.44 | 87.81 | 86.64 | 87.74 | 1,686,417 | +0.48(+0.55%) |
May 01, 2017 | 86.86 | 87.55 | 85.76 | 87.26 | 2,047,992 | +0.84(+0.97%) |
Apr 28, 2017 | 88.24 | 91.49 | 86.09 | 86.42 | 3,485,006 | -4.73(-5.18%) |
Apr 27, 2017 | 89.13 | 91.70 | 89.13 | 91.15 | 3,075,633 | +2.45(+2.77%) |
Apr 26, 2017 | 89.56 | 89.56 | 88.54 | 88.69 | 899,090 | -0.80(-0.89%) |
Apr 25, 2017 | 88.98 | 89.58 | 88.38 | 89.49 | 1,145,284 | +0.77(+0.87%) |
Apr 24, 2017 | 87.73 | 88.85 | 87.29 | 88.72 | 1,612,724 | +2.16(+2.50%) |
Apr 21, 2017 | 86.73 | 86.80 | 85.94 | 86.56 | 908,185 | -0.12(-0.14%) |
Apr 20, 2017 | 86.23 | 86.95 | 85.90 | 86.68 | 1,161,482 | +0.81(+0.94%) |
Apr 19, 2017 | 84.20 | 85.93 | 84.09 | 85.87 | 1,776,503 | +2.63(+3.16%) |
Apr 18, 2017 | 83.54 | 84.34 | 82.99 | 83.24 | 1,609,696 | -0.79(-0.94%) |
Apr 17, 2017 | 83.17 | 84.24 | 83.00 | 84.03 | 1,753,467 | +0.15(+0.18%) |
Apr 13, 2017 | 83.57 | 84.74 | 82.90 | 83.88 | 1,289,808 | +0.11(+0.13%) |
Apr 12, 2017 | 84.26 | 84.46 | 83.35 | 83.78 | 1,183,130 | -0.26(-0.30%) |
Apr 11, 2017 | 84.60 | 84.64 | 82.37 | 84.03 | 1,598,036 | -0.73(-0.86%) |
Apr 10, 2017 | 85.13 | 85.32 | 84.34 | 84.76 | 1,673,740 | -0.18(-0.22%) |
Apr 07, 2017 | 84.68 | 85.05 | 84.54 | 84.95 | 1,282,106 | +0.33(+0.38%) |
Apr 06, 2017 | 84.23 | 84.64 | 83.48 | 84.62 | 1,114,592 | +0.39(+0.46%) |
Apr 05, 2017 | 84.88 | 85.78 | 84.08 | 84.23 | 1,276,068 | -0.64(-0.76%) |
Apr 04, 2017 | 84.44 | 85.05 | 84.36 | 84.88 | 1,099,118 | +0.43(+0.51%) |