Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 92.01 | 92.01 | 91.69 | 91.77 | 2,068,438 | -0.13(-0.14%) |
Jun 29, 2017 | 91.99 | 92.04 | 91.86 | 91.90 | 1,111,093 | -0.36(-0.39%) |
Jun 28, 2017 | 92.27 | 92.31 | 92.06 | 92.27 | 1,802,972 | +0.07(+0.08%) |
Jun 27, 2017 | 92.46 | 92.46 | 92.15 | 92.20 | 928,235 | -0.44(-0.47%) |
Jun 26, 2017 | 92.59 | 92.66 | 92.54 | 92.63 | 912,212 | +0.15(+0.16%) |
Jun 23, 2017 | 92.46 | 92.49 | 92.37 | 92.49 | 828,821 | +0.07(+0.08%) |
Jun 22, 2017 | 92.19 | 92.42 | 92.09 | 92.41 | 938,804 | +0.30(+0.33%) |
Jun 21, 2017 | 92.00 | 92.13 | 91.98 | 92.11 | 897,774 | +0.15(+0.16%) |
Jun 20, 2017 | 91.92 | 92.06 | 91.85 | 91.97 | 655,564 | +0.10(+0.11%) |
Jun 19, 2017 | 92.03 | 92.06 | 91.83 | 91.87 | 752,043 | -0.11(-0.11%) |
Jun 16, 2017 | 91.93 | 92.06 | 91.92 | 91.98 | 1,019,657 | +0.08(+0.09%) |
Jun 15, 2017 | 91.91 | 92.07 | 91.89 | 91.90 | 1,285,567 | -0.45(-0.49%) |
Jun 14, 2017 | 92.38 | 92.61 | 92.21 | 92.35 | 1,319,921 | +0.02(+0.02%) |
Jun 13, 2017 | 92.12 | 92.33 | 92.08 | 92.33 | 847,678 | +0.15(+0.17%) |
Jun 12, 2017 | 92.38 | 92.43 | 92.18 | 92.18 | 767,275 | -0.19(-0.21%) |
Jun 09, 2017 | 92.41 | 92.48 | 92.37 | 92.37 | 1,087,148 | -0.08(-0.09%) |
Jun 08, 2017 | 92.52 | 92.54 | 92.33 | 92.45 | 911,399 | -0.10(-0.10%) |
Jun 07, 2017 | 92.71 | 92.79 | 92.53 | 92.55 | 927,567 | -0.22(-0.24%) |
Jun 06, 2017 | 92.86 | 92.92 | 92.75 | 92.77 | 3,275,703 | +0.11(+0.11%) |
Jun 05, 2017 | 92.67 | 92.76 | 92.62 | 92.66 | 725,150 | -0.24(-0.26%) |
Jun 02, 2017 | 92.84 | 93.00 | 92.76 | 92.91 | 1,432,287 | +0.37(+0.40%) |
Jun 01, 2017 | 92.33 | 92.62 | 92.33 | 92.54 | 1,768,731 | -0.04(-0.04%) |
May 31, 2017 | 92.42 | 92.66 | 92.42 | 92.58 | 1,616,455 | +0.02(+0.03%) |
May 30, 2017 | 92.46 | 92.57 | 92.39 | 92.55 | 851,028 | +0.20(+0.22%) |
May 26, 2017 | 92.29 | 92.38 | 92.22 | 92.35 | 967,247 | +0.22(+0.24%) |
May 25, 2017 | 92.21 | 92.25 | 92.09 | 92.13 | 2,178,232 | -0.15(-0.16%) |
May 24, 2017 | 92.17 | 92.28 | 92.05 | 92.28 | 838,886 | +0.06(+0.06%) |
May 23, 2017 | 92.46 | 92.46 | 92.16 | 92.22 | 1,018,589 | -0.14(-0.15%) |
May 22, 2017 | 92.40 | 92.47 | 92.26 | 92.36 | 864,124 | -0.15(-0.16%) |
May 19, 2017 | 92.35 | 92.50 | 92.28 | 92.50 | 882,826 | +0.16(+0.17%) |
May 18, 2017 | 92.19 | 92.34 | 92.06 | 92.34 | 3,368,942 | +0.15(+0.16%) |
May 17, 2017 | 91.93 | 92.30 | 91.93 | 92.20 | 1,293,527 | +0.53(+0.58%) |
May 16, 2017 | 91.62 | 91.77 | 91.58 | 91.66 | 806,760 | +0.06(+0.07%) |
May 15, 2017 | 91.86 | 91.86 | 91.60 | 91.60 | 908,360 | -0.24(-0.26%) |
May 12, 2017 | 91.77 | 91.91 | 91.69 | 91.84 | 964,518 | +0.15(+0.16%) |
May 11, 2017 | 91.45 | 91.75 | 91.43 | 91.70 | 1,672,688 | +0.27(+0.30%) |
May 10, 2017 | 91.60 | 91.61 | 91.37 | 91.42 | 4,843,644 | +0.03(+0.04%) |
May 09, 2017 | 91.47 | 91.50 | 91.33 | 91.39 | 1,634,107 | -0.08(-0.09%) |
May 08, 2017 | 91.67 | 91.71 | 91.41 | 91.47 | 2,457,048 | -0.36(-0.39%) |
May 05, 2017 | 91.80 | 91.84 | 91.66 | 91.83 | 783,929 | +0.07(+0.08%) |
May 04, 2017 | 91.78 | 91.79 | 91.55 | 91.75 | 1,071,575 | -0.35(-0.38%) |
May 03, 2017 | 92.33 | 92.33 | 92.00 | 92.10 | 1,124,841 | -0.20(-0.22%) |
May 02, 2017 | 92.29 | 92.40 | 92.23 | 92.30 | 1,365,253 | +0.00(+0.00%) |
May 01, 2017 | 92.47 | 92.60 | 92.20 | 92.30 | 1,513,631 | -0.31(-0.34%) |
Apr 28, 2017 | 92.48 | 92.66 | 92.41 | 92.61 | 2,919,528 | +0.14(+0.15%) |
Apr 27, 2017 | 92.35 | 92.49 | 92.32 | 92.48 | 2,496,450 | +0.08(+0.09%) |
Apr 26, 2017 | 92.21 | 92.48 | 92.21 | 92.40 | 1,017,423 | +0.19(+0.21%) |
Apr 25, 2017 | 92.39 | 92.41 | 92.17 | 92.20 | 1,150,619 | -0.15(-0.17%) |
Apr 24, 2017 | 92.36 | 92.46 | 92.26 | 92.36 | 1,178,844 | -0.02(-0.03%) |
Apr 21, 2017 | 92.57 | 92.61 | 92.34 | 92.38 | 869,925 | -0.13(-0.14%) |
Apr 20, 2017 | 92.45 | 92.57 | 92.43 | 92.51 | 1,344,207 | -0.10(-0.10%) |
Apr 19, 2017 | 92.66 | 92.73 | 92.53 | 92.61 | 1,313,611 | -0.17(-0.18%) |
Apr 18, 2017 | 92.78 | 92.86 | 92.62 | 92.78 | 1,999,009 | +0.20(+0.22%) |
Apr 17, 2017 | 92.74 | 92.75 | 92.49 | 92.57 | 1,185,158 | -0.22(-0.23%) |
Apr 13, 2017 | 92.85 | 92.97 | 92.74 | 92.79 | 3,564,690 | +0.14(+0.15%) |
Apr 12, 2017 | 92.48 | 92.71 | 92.40 | 92.65 | 1,304,871 | +0.35(+0.38%) |
Apr 11, 2017 | 92.28 | 92.46 | 92.23 | 92.31 | 1,913,546 | +0.18(+0.19%) |
Apr 10, 2017 | 92.34 | 92.34 | 92.13 | 92.13 | 934,789 | +0.05(+0.05%) |
Apr 07, 2017 | 92.46 | 92.61 | 92.08 | 92.08 | 1,066,094 | -0.36(-0.39%) |
Apr 06, 2017 | 92.44 | 92.51 | 92.27 | 92.44 | 962,032 | -0.05(-0.05%) |
Apr 05, 2017 | 92.30 | 92.58 | 92.25 | 92.49 | 1,813,792 | +0.18(+0.19%) |
Apr 04, 2017 | 92.39 | 92.46 | 92.27 | 92.32 | 1,322,464 | -0.10(-0.11%) |