Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 90.37 | 91.57 | 90.20 | 91.07 | 1,174,751 | +1.02(+1.13%) |
Jun 29, 2017 | 91.33 | 91.47 | 89.43 | 90.06 | 1,534,246 | -1.26(-1.38%) |
Jun 28, 2017 | 90.70 | 91.51 | 90.52 | 91.31 | 1,349,574 | +1.12(+1.24%) |
Jun 27, 2017 | 90.57 | 90.84 | 89.88 | 90.20 | 1,593,461 | -0.42(-0.46%) |
Jun 26, 2017 | 91.04 | 91.53 | 90.56 | 90.61 | 2,315,844 | -0.15(-0.16%) |
Jun 23, 2017 | 90.42 | 91.09 | 90.02 | 90.76 | 1,831,623 | +0.36(+0.40%) |
Jun 22, 2017 | 90.24 | 90.66 | 90.08 | 90.41 | 1,285,561 | +0.24(+0.27%) |
Jun 21, 2017 | 91.26 | 91.46 | 90.02 | 90.17 | 1,979,288 | -0.77(-0.84%) |
Jun 20, 2017 | 91.76 | 92.00 | 90.81 | 90.93 | 1,647,760 | -1.34(-1.45%) |
Jun 19, 2017 | 92.32 | 92.85 | 92.04 | 92.27 | 1,960,162 | +0.25(+0.27%) |
Jun 16, 2017 | 89.69 | 92.02 | 89.58 | 92.02 | 4,142,572 | +2.47(+2.76%) |
Jun 15, 2017 | 87.69 | 89.55 | 87.62 | 89.55 | 1,139,920 | +1.17(+1.32%) |
Jun 14, 2017 | 89.75 | 89.86 | 87.98 | 88.38 | 1,734,131 | -0.98(-1.09%) |
Jun 13, 2017 | 87.82 | 89.36 | 87.65 | 89.36 | 1,828,705 | +1.82(+2.08%) |
Jun 12, 2017 | 87.79 | 88.01 | 87.40 | 87.54 | 1,653,288 | -0.27(-0.31%) |
Jun 09, 2017 | 87.69 | 88.06 | 87.35 | 87.80 | 1,741,803 | +0.14(+0.16%) |
Jun 08, 2017 | 87.95 | 87.42 | 87.66 | 1,699,206 | -0.16(-0.18%) | |
Jun 07, 2017 | 88.73 | 89.00 | 87.37 | 87.82 | 2,039,828 | -0.78(-0.88%) |
Jun 06, 2017 | 88.56 | 89.08 | 87.78 | 88.60 | 1,366,272 | -0.44(-0.49%) |
Jun 05, 2017 | 89.02 | 89.80 | 88.78 | 89.04 | 1,895,410 | -0.13(-0.15%) |
Jun 02, 2017 | 89.29 | 89.65 | 89.00 | 89.17 | 1,137,925 | -0.12(-0.13%) |
Jun 01, 2017 | 89.66 | 89.68 | 88.61 | 89.29 | 1,375,281 | +0.00(+0.00%) |
May 31, 2017 | 88.47 | 89.44 | 88.12 | 89.29 | 1,555,747 | +0.41(+0.46%) |
May 30, 2017 | 88.82 | 89.08 | 88.23 | 88.88 | 888,623 | -0.16(-0.18%) |
May 26, 2017 | 88.77 | 89.52 | 88.77 | 89.04 | 660,250 | +0.04(+0.04%) |
May 25, 2017 | 88.74 | 89.16 | 88.27 | 89.00 | 991,924 | +0.79(+0.89%) |
May 24, 2017 | 88.91 | 89.35 | 88.06 | 88.21 | 2,121,341 | -0.51(-0.57%) |
May 23, 2017 | 89.13 | 89.34 | 88.37 | 88.72 | 1,145,244 | -0.20(-0.22%) |
May 22, 2017 | 89.50 | 89.60 | 88.62 | 88.92 | 1,171,668 | -0.01(-0.01%) |
May 19, 2017 | 88.55 | 89.43 | 87.96 | 88.93 | 1,427,690 | +1.07(+1.21%) |
May 18, 2017 | 86.99 | 88.49 | 86.38 | 87.86 | 1,560,963 | +0.46(+0.52%) |
May 17, 2017 | 88.50 | 88.08 | 87.20 | 87.41 | 1,768,862 | -1.10(-1.24%) |
May 16, 2017 | 88.67 | 88.77 | 88.06 | 88.50 | 1,329,755 | +0.28(+0.32%) |
May 15, 2017 | 87.81 | 88.40 | 87.70 | 88.22 | 1,300,474 | +0.52(+0.59%) |
May 12, 2017 | 87.95 | 88.07 | 87.55 | 87.70 | 1,665,479 | -0.42(-0.47%) |
May 11, 2017 | 88.13 | 88.27 | 87.06 | 88.12 | 1,609,640 | -0.09(-0.10%) |
May 10, 2017 | 89.05 | 89.21 | 87.13 | 88.21 | 3,069,335 | -0.84(-0.94%) |
May 09, 2017 | 89.23 | 89.56 | 88.82 | 89.05 | 1,108,391 | -0.04(-0.04%) |
May 08, 2017 | 89.57 | 89.84 | 88.89 | 89.09 | 1,457,351 | -0.61(-0.68%) |
May 05, 2017 | 89.74 | 89.86 | 89.25 | 89.70 | 1,051,526 | +0.19(+0.21%) |
May 04, 2017 | 89.10 | 89.56 | 88.59 | 89.51 | 1,418,655 | +0.72(+0.81%) |
May 03, 2017 | 88.62 | 88.98 | 88.30 | 88.79 | 1,473,723 | -0.20(-0.22%) |
May 02, 2017 | 88.72 | 89.10 | 88.39 | 88.99 | 1,372,046 | +0.52(+0.59%) |
May 01, 2017 | 88.72 | 88.72 | 87.68 | 88.47 | 1,442,714 | +0.03(+0.03%) |
Apr 28, 2017 | 89.06 | 89.26 | 88.10 | 88.44 | 1,761,621 | -0.50(-0.56%) |
Apr 27, 2017 | 88.40 | 89.44 | 88.23 | 88.94 | 2,081,994 | +0.57(+0.64%) |
Apr 26, 2017 | 86.57 | 88.75 | 86.16 | 88.37 | 3,164,782 | +3.01(+3.53%) |
Apr 25, 2017 | 84.63 | 85.65 | 84.38 | 85.36 | 2,355,924 | +1.46(+1.75%) |
Apr 24, 2017 | 84.10 | 84.67 | 83.11 | 83.90 | 1,626,770 | +1.16(+1.40%) |
Apr 21, 2017 | 82.69 | 83.10 | 82.24 | 82.74 | 1,512,759 | +0.28(+0.34%) |
Apr 20, 2017 | 82.11 | 82.97 | 81.66 | 82.46 | 1,724,073 | +0.90(+1.10%) |
Apr 19, 2017 | 82.09 | 82.31 | 81.25 | 81.57 | 1,693,091 | -0.08(-0.10%) |
Apr 18, 2017 | 81.42 | 81.92 | 80.97 | 81.65 | 1,912,929 | -0.31(-0.38%) |
Apr 17, 2017 | 81.94 | 82.10 | 81.51 | 81.95 | 2,004,916 | +0.38(+0.46%) |
Apr 13, 2017 | 81.75 | 83.04 | 81.54 | 81.58 | 2,407,649 | -0.43(-0.52%) |
Apr 12, 2017 | 83.29 | 83.29 | 81.75 | 82.00 | 2,267,274 | -1.36(-1.63%) |
Apr 11, 2017 | 82.89 | 83.70 | 82.46 | 83.36 | 1,823,476 | +0.40(+0.48%) |
Apr 10, 2017 | 82.32 | 83.43 | 82.29 | 82.96 | 1,768,309 | +0.63(+0.76%) |
Apr 07, 2017 | 82.20 | 82.81 | 82.07 | 82.33 | 1,729,410 | -0.05(-0.06%) |
Apr 06, 2017 | 81.67 | 83.11 | 81.46 | 82.38 | 1,765,723 | +0.80(+0.98%) |
Apr 05, 2017 | 81.39 | 82.83 | 81.31 | 81.59 | 2,571,077 | +0.39(+0.48%) |
Apr 04, 2017 | 80.86 | 81.25 | 80.38 | 81.20 | 1,290,578 | +0.26(+0.32%) |