Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 91.79 | 91.80 | 91.66 | 91.70 | 3,137,161 | -0.12(-0.13%) |
Jun 29, 2017 | 91.72 | 91.84 | 91.66 | 91.82 | 4,033,135 | -0.18(-0.19%) |
Jun 28, 2017 | 91.98 | 92.01 | 91.84 | 91.99 | 14,551,027 | +0.03(+0.04%) |
Jun 27, 2017 | 92.05 | 92.09 | 91.93 | 91.96 | 3,669,025 | -0.28(-0.30%) |
Jun 26, 2017 | 92.27 | 92.31 | 92.22 | 92.24 | 2,286,424 | +0.08(+0.09%) |
Jun 23, 2017 | 92.12 | 92.20 | 92.09 | 92.15 | 1,503,674 | +0.02(+0.02%) |
Jun 22, 2017 | 92.16 | 92.19 | 92.07 | 92.13 | 1,704,691 | +0.04(+0.05%) |
Jun 21, 2017 | 92.01 | 92.14 | 92.01 | 92.09 | 1,453,814 | +0.02(+0.02%) |
Jun 20, 2017 | 91.98 | 92.13 | 91.94 | 92.08 | 2,621,925 | +0.14(+0.15%) |
Jun 19, 2017 | 92.00 | 92.03 | 91.89 | 91.93 | 1,923,261 | -0.13(-0.14%) |
Jun 16, 2017 | 91.99 | 92.08 | 91.98 | 92.06 | 2,647,208 | +0.06(+0.06%) |
Jun 15, 2017 | 92.03 | 92.03 | 91.93 | 92.00 | 2,667,729 | -0.06(-0.06%) |
Jun 14, 2017 | 92.11 | 92.26 | 91.98 | 92.06 | 3,137,809 | +0.29(+0.32%) |
Jun 13, 2017 | 91.63 | 91.77 | 91.63 | 91.77 | 1,760,690 | +0.03(+0.03%) |
Jun 12, 2017 | 91.70 | 91.86 | 91.67 | 91.74 | 1,665,667 | +0.00(+0.00%) |
Jun 09, 2017 | 91.70 | 91.80 | 91.66 | 91.74 | 1,930,865 | -0.08(-0.08%) |
Jun 08, 2017 | 91.86 | 91.86 | 91.70 | 91.82 | 1,830,435 | -0.09(-0.10%) |
Jun 07, 2017 | 91.95 | 92.00 | 91.86 | 91.91 | 2,273,358 | -0.11(-0.12%) |
Jun 06, 2017 | 92.00 | 92.07 | 91.95 | 92.02 | 1,920,132 | +0.18(+0.20%) |
Jun 05, 2017 | 91.83 | 91.89 | 91.77 | 91.83 | 2,926,601 | -0.14(-0.15%) |
Jun 02, 2017 | 91.89 | 92.02 | 91.85 | 91.98 | 1,800,139 | +0.30(+0.33%) |
Jun 01, 2017 | 91.57 | 91.69 | 91.56 | 91.67 | 2,931,276 | -0.04(-0.05%) |
May 31, 2017 | 91.62 | 91.76 | 91.62 | 91.72 | 2,891,930 | +0.09(+0.10%) |
May 30, 2017 | 91.57 | 91.63 | 91.53 | 91.62 | 2,505,056 | +0.18(+0.19%) |
May 26, 2017 | 91.47 | 91.53 | 91.45 | 91.45 | 1,143,202 | -0.03(-0.04%) |
May 25, 2017 | 91.46 | 91.49 | 91.39 | 91.48 | 1,864,592 | +0.04(+0.05%) |
May 24, 2017 | 91.29 | 91.50 | 91.26 | 91.44 | 3,254,244 | +0.16(+0.17%) |
May 23, 2017 | 91.50 | 91.52 | 91.26 | 91.28 | 1,597,192 | -0.18(-0.19%) |
May 22, 2017 | 91.44 | 91.48 | 91.42 | 91.46 | 1,966,008 | -0.06(-0.06%) |
May 19, 2017 | 91.51 | 91.53 | 91.38 | 91.52 | 1,799,864 | +0.00(+0.00%) |
May 18, 2017 | 91.53 | 91.61 | 91.45 | 91.52 | 2,521,546 | -0.05(-0.05%) |
May 17, 2017 | 91.37 | 91.58 | 91.32 | 91.57 | 2,949,657 | +0.47(+0.51%) |
May 16, 2017 | 90.98 | 91.17 | 90.98 | 91.10 | 2,455,559 | +0.12(+0.13%) |
May 15, 2017 | 90.96 | 91.03 | 90.93 | 90.98 | 2,119,418 | -0.03(-0.04%) |
May 12, 2017 | 90.92 | 91.03 | 90.90 | 91.01 | 1,591,294 | +0.33(+0.37%) |
May 11, 2017 | 90.54 | 90.70 | 90.53 | 90.68 | 2,789,761 | -0.01(-0.01%) |
May 10, 2017 | 90.75 | 90.80 | 90.61 | 90.69 | 1,978,717 | +0.02(+0.03%) |
May 09, 2017 | 90.60 | 90.67 | 90.58 | 90.66 | 3,691,868 | +0.01(+0.01%) |
May 08, 2017 | 90.77 | 90.81 | 90.65 | 90.65 | 4,270,434 | -0.18(-0.19%) |
May 05, 2017 | 90.85 | 90.86 | 90.72 | 90.83 | 1,701,570 | +0.02(+0.02%) |
May 04, 2017 | 90.71 | 90.83 | 90.71 | 90.81 | 2,271,299 | -0.08(-0.08%) |
May 03, 2017 | 91.06 | 91.07 | 90.89 | 90.89 | 2,301,805 | -0.09(-0.10%) |
May 02, 2017 | 90.81 | 91.03 | 90.81 | 90.98 | 3,400,546 | +0.13(+0.14%) |
May 01, 2017 | 90.96 | 91.05 | 90.76 | 90.86 | 3,003,839 | -0.23(-0.26%) |
Apr 28, 2017 | 90.86 | 91.09 | 90.81 | 91.09 | 6,926,127 | +0.16(+0.17%) |
Apr 27, 2017 | 90.83 | 90.97 | 90.81 | 90.93 | 1,992,067 | +0.08(+0.09%) |
Apr 26, 2017 | 90.76 | 90.86 | 90.69 | 90.85 | 3,470,713 | +0.12(+0.13%) |
Apr 25, 2017 | 90.87 | 90.92 | 90.69 | 90.73 | 2,264,957 | -0.30(-0.33%) |
Apr 24, 2017 | 90.92 | 91.07 | 90.89 | 91.03 | 3,293,073 | -0.13(-0.15%) |
Apr 21, 2017 | 91.22 | 91.29 | 91.13 | 91.17 | 1,846,135 | +0.03(+0.03%) |
Apr 20, 2017 | 91.14 | 91.22 | 91.05 | 91.14 | 2,240,173 | -0.14(-0.16%) |
Apr 19, 2017 | 91.27 | 91.35 | 91.21 | 91.28 | 2,576,865 | -0.14(-0.16%) |
Apr 18, 2017 | 91.22 | 91.47 | 91.21 | 91.42 | 2,842,321 | +0.37(+0.40%) |
Apr 17, 2017 | 91.13 | 91.22 | 91.03 | 91.06 | 1,974,216 | -0.05(-0.05%) |
Apr 13, 2017 | 91.09 | 91.21 | 90.99 | 91.11 | 2,806,432 | +0.12(+0.13%) |
Apr 12, 2017 | 90.82 | 91.05 | 90.79 | 90.99 | 2,918,004 | +0.20(+0.22%) |
Apr 11, 2017 | 90.68 | 90.86 | 90.67 | 90.79 | 2,639,590 | +0.26(+0.29%) |
Apr 10, 2017 | 90.49 | 90.59 | 90.46 | 90.53 | 2,283,306 | +0.12(+0.13%) |
Apr 07, 2017 | 90.71 | 90.79 | 90.40 | 90.41 | 2,139,179 | -0.20(-0.22%) |
Apr 06, 2017 | 90.58 | 90.64 | 90.45 | 90.61 | 2,069,259 | -0.01(-0.01%) |
Apr 05, 2017 | 90.45 | 90.66 | 90.43 | 90.62 | 2,763,417 | +0.10(+0.11%) |
Apr 04, 2017 | 90.56 | 90.59 | 90.48 | 90.52 | 1,951,951 | -0.08(-0.09%) |