Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 89.60 | 89.82 | 89.03 | 89.03 | 9,519,060 | -0.61(-0.68%) |
Jun 29, 2017 | 90.94 | 90.94 | 89.25 | 89.63 | 9,344,103 | -1.72(-1.88%) |
Jun 28, 2017 | 90.33 | 91.51 | 89.86 | 91.35 | 5,868,700 | +1.26(+1.40%) |
Jun 27, 2017 | 90.33 | 90.51 | 89.83 | 90.09 | 6,619,056 | -0.30(-0.34%) |
Jun 26, 2017 | 90.94 | 91.39 | 90.28 | 90.39 | 7,342,993 | -0.34(-0.38%) |
Jun 23, 2017 | 89.39 | 90.80 | 89.13 | 90.74 | 12,258,598 | +1.55(+1.73%) |
Jun 22, 2017 | 89.70 | 89.72 | 89.11 | 89.19 | 6,158,585 | -0.56(-0.62%) |
Jun 21, 2017 | 89.81 | 89.97 | 89.30 | 89.75 | 5,910,525 | +0.15(+0.17%) |
Jun 20, 2017 | 89.99 | 90.14 | 89.55 | 89.60 | 5,927,096 | -0.39(-0.43%) |
Jun 19, 2017 | 89.95 | 90.04 | 89.47 | 89.99 | 6,303,702 | +0.59(+0.66%) |
Jun 16, 2017 | 89.53 | 89.65 | 88.99 | 89.40 | 15,490,197 | +0.00(+0.00%) |
Jun 15, 2017 | 89.65 | 89.74 | 88.79 | 89.40 | 13,476,890 | -1.09(-1.21%) |
Jun 14, 2017 | 90.49 | 91.13 | 90.14 | 90.49 | 6,685,831 | +0.23(+0.25%) |
Jun 13, 2017 | 89.24 | 90.51 | 89.21 | 90.26 | 9,164,494 | +1.50(+1.69%) |
Jun 12, 2017 | 88.94 | 89.27 | 88.10 | 88.76 | 16,443,354 | -1.01(-1.12%) |
Jun 09, 2017 | 91.22 | 91.37 | 88.96 | 89.77 | 17,788,626 | -1.45(-1.59%) |
Jun 08, 2017 | 91.01 | 91.25 | 90.46 | 91.22 | 8,132,477 | +0.00(+0.00%) |
Jun 07, 2017 | 91.16 | 91.34 | 90.91 | 91.22 | 7,079,081 | +0.28(+0.31%) |
Jun 06, 2017 | 91.39 | 91.70 | 90.72 | 90.94 | 7,405,242 | -0.72(-0.79%) |
Jun 05, 2017 | 91.44 | 91.69 | 91.24 | 91.66 | 15,285,215 | +0.38(+0.42%) |
Jun 02, 2017 | 90.57 | 91.31 | 90.57 | 91.28 | 9,027,699 | +0.71(+0.79%) |
Jun 01, 2017 | 90.56 | 90.61 | 89.81 | 90.56 | 9,387,568 | +0.16(+0.18%) |
May 31, 2017 | 90.26 | 90.69 | 89.67 | 90.40 | 10,392,328 | +0.48(+0.54%) |
May 30, 2017 | 89.86 | 90.07 | 89.56 | 89.92 | 6,627,839 | +0.05(+0.05%) |
May 26, 2017 | 90.19 | 90.30 | 89.61 | 89.87 | 4,354,641 | -0.35(-0.39%) |
May 25, 2017 | 90.27 | 90.55 | 90.08 | 90.22 | 7,650,019 | +0.22(+0.24%) |
May 24, 2017 | 89.25 | 90.18 | 89.25 | 90.00 | 7,285,823 | +0.90(+1.01%) |
May 23, 2017 | 88.82 | 89.30 | 88.73 | 89.10 | 8,022,672 | +0.52(+0.59%) |
May 22, 2017 | 87.84 | 88.86 | 87.75 | 88.58 | 9,676,624 | +0.79(+0.90%) |
May 19, 2017 | 87.32 | 88.11 | 87.06 | 87.79 | 9,861,063 | +0.73(+0.84%) |
May 18, 2017 | 86.73 | 87.79 | 86.73 | 87.06 | 8,679,725 | -0.05(-0.05%) |
May 17, 2017 | 87.79 | 88.06 | 87.06 | 87.11 | 8,679,926 | -1.16(-1.32%) |
May 16, 2017 | 88.46 | 88.82 | 88.10 | 88.27 | 5,800,095 | -0.08(-0.09%) |
May 15, 2017 | 87.87 | 88.53 | 87.86 | 88.35 | 7,428,881 | +0.47(+0.54%) |
May 12, 2017 | 87.36 | 87.92 | 87.16 | 87.87 | 6,224,775 | +0.60(+0.68%) |
May 11, 2017 | 87.30 | 87.48 | 86.82 | 87.28 | 7,441,769 | -0.14(-0.16%) |
May 10, 2017 | 86.90 | 87.57 | 86.88 | 87.42 | 7,120,436 | +0.24(+0.27%) |
May 09, 2017 | 87.09 | 87.32 | 87.03 | 87.18 | 4,188,572 | +0.08(+0.09%) |
May 08, 2017 | 87.23 | 87.33 | 86.73 | 87.11 | 5,512,150 | -0.16(-0.18%) |
May 05, 2017 | 88.04 | 88.11 | 86.96 | 87.27 | 9,333,241 | -0.50(-0.57%) |
May 04, 2017 | 87.85 | 87.99 | 87.42 | 87.77 | 5,547,515 | +0.17(+0.19%) |
May 03, 2017 | 87.56 | 87.70 | 87.16 | 87.60 | 5,180,204 | -0.09(-0.11%) |
May 02, 2017 | 86.82 | 87.89 | 86.74 | 87.69 | 12,269,631 | +1.21(+1.40%) |
May 01, 2017 | 86.51 | 86.87 | 86.37 | 86.48 | 9,541,607 | +0.04(+0.04%) |
Apr 28, 2017 | 86.60 | 86.76 | 86.22 | 86.44 | 7,269,104 | -0.36(-0.41%) |
Apr 27, 2017 | 87.14 | 87.18 | 86.50 | 86.80 | 6,179,179 | -0.21(-0.24%) |
Apr 26, 2017 | 87.20 | 87.64 | 86.95 | 87.01 | 11,919,308 | -0.27(-0.31%) |
Apr 25, 2017 | 87.17 | 87.51 | 86.78 | 87.29 | 8,198,444 | +0.25(+0.28%) |
Apr 24, 2017 | 87.32 | 87.64 | 86.24 | 87.04 | 12,352,161 | +0.66(+0.77%) |
Apr 21, 2017 | 87.91 | 87.94 | 86.26 | 86.38 | 20,516,914 | +0.00(+0.00%) |
Apr 20, 2017 | 85.42 | 86.71 | 85.20 | 86.38 | 12,809,345 | +1.33(+1.56%) |
Apr 19, 2017 | 85.37 | 85.87 | 84.91 | 85.05 | 7,704,272 | +0.02(+0.02%) |
Apr 18, 2017 | 84.95 | 85.21 | 84.57 | 85.03 | 7,200,500 | -0.08(-0.09%) |
Apr 17, 2017 | 84.42 | 85.19 | 84.10 | 85.11 | 6,460,792 | +0.89(+1.06%) |
Apr 13, 2017 | 83.84 | 85.07 | 83.80 | 84.22 | 7,642,951 | +0.18(+0.21%) |
Apr 12, 2017 | 84.06 | 84.53 | 83.92 | 84.04 | 6,239,162 | -0.16(-0.19%) |
Apr 11, 2017 | 83.96 | 84.20 | 83.52 | 84.20 | 7,448,496 | -0.01(-0.01%) |
Apr 10, 2017 | 83.98 | 84.58 | 83.88 | 84.21 | 6,330,899 | +0.11(+0.14%) |
Apr 07, 2017 | 84.31 | 84.57 | 83.88 | 84.09 | 5,740,081 | -0.33(-0.39%) |
Apr 06, 2017 | 84.34 | 84.59 | 84.13 | 84.42 | 8,942,148 | +0.06(+0.07%) |
Apr 05, 2017 | 84.46 | 85.48 | 84.29 | 84.37 | 7,652,316 | +0.24(+0.28%) |
Apr 04, 2017 | 84.35 | 84.65 | 84.02 | 84.13 | 5,128,487 | -0.55(-0.65%) |