Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 88.91 | 89.32 | 87.14 | 88.22 | 1,294,582 | -0.23(-0.25%) |
Jun 29, 2017 | 87.82 | 89.68 | 87.79 | 88.44 | 1,193,497 | +0.87(+1.00%) |
Jun 28, 2017 | 86.89 | 88.37 | 86.60 | 87.57 | 930,407 | +0.68(+0.78%) |
Jun 27, 2017 | 87.73 | 88.34 | 86.81 | 86.89 | 878,997 | -0.47(-0.54%) |
Jun 26, 2017 | 87.36 | 88.95 | 86.43 | 87.36 | 1,446,649 | +0.09(+0.11%) |
Jun 23, 2017 | 85.63 | 87.41 | 85.63 | 87.27 | 2,512,180 | +1.57(+1.83%) |
Jun 22, 2017 | 86.60 | 87.56 | 85.60 | 85.70 | 753,274 | -0.93(-1.07%) |
Jun 21, 2017 | 87.61 | 88.67 | 85.62 | 86.63 | 2,116,063 | -1.59(-1.80%) |
Jun 20, 2017 | 86.61 | 88.63 | 85.71 | 88.22 | 1,968,741 | +0.53(+0.60%) |
Jun 19, 2017 | 88.11 | 88.47 | 86.87 | 87.69 | 1,291,453 | -0.35(-0.39%) |
Jun 16, 2017 | 88.67 | 88.67 | 86.96 | 88.04 | 2,083,676 | -0.06(-0.06%) |
Jun 15, 2017 | 91.24 | 91.49 | 87.58 | 88.09 | 1,603,282 | -3.41(-3.72%) |
Jun 14, 2017 | 94.17 | 94.17 | 91.09 | 91.50 | 2,069,738 | -3.41(-3.59%) |
Jun 13, 2017 | 93.96 | 95.26 | 93.50 | 94.91 | 1,310,068 | +0.90(+0.96%) |
Jun 12, 2017 | 94.51 | 95.94 | 93.24 | 94.00 | 1,490,272 | +0.27(+0.29%) |
Jun 09, 2017 | 92.65 | 94.69 | 92.15 | 93.73 | 1,902,631 | +1.20(+1.30%) |
Jun 08, 2017 | 94.13 | 92.16 | 92.53 | 1,604,468 | -1.14(-1.22%) | |
Jun 07, 2017 | 96.45 | 97.40 | 92.68 | 93.68 | 2,129,561 | -3.86(-3.95%) |
Jun 06, 2017 | 96.08 | 97.57 | 95.85 | 97.53 | 1,891,938 | +1.15(+1.20%) |
Jun 05, 2017 | 97.11 | 97.87 | 95.95 | 96.38 | 1,552,628 | -1.75(-1.79%) |
Jun 02, 2017 | 100.14 | 100.63 | 97.91 | 98.13 | 943,213 | -2.51(-2.49%) |
Jun 01, 2017 | 101.05 | 101.80 | 100.14 | 100.64 | 807,527 | -0.29(-0.29%) |
May 31, 2017 | 100.08 | 101.32 | 99.50 | 100.93 | 1,221,618 | -0.11(-0.11%) |
May 30, 2017 | 102.97 | 103.22 | 100.76 | 101.04 | 1,301,626 | -3.07(-2.95%) |
May 26, 2017 | 104.07 | 104.76 | 103.28 | 104.11 | 759,471 | -0.03(-0.03%) |
May 25, 2017 | 106.39 | 108.32 | 103.64 | 104.14 | 1,054,202 | -2.42(-2.27%) |
May 24, 2017 | 108.16 | 108.16 | 106.04 | 106.56 | 1,383,473 | -1.34(-1.24%) |
May 23, 2017 | 108.77 | 109.06 | 107.66 | 107.90 | 982,162 | -0.90(-0.83%) |
May 22, 2017 | 111.19 | 111.45 | 108.74 | 108.80 | 1,174,585 | -1.54(-1.39%) |
May 19, 2017 | 109.03 | 110.85 | 108.67 | 110.34 | 1,468,859 | +1.64(+1.51%) |
May 18, 2017 | 108.66 | 110.14 | 107.84 | 108.70 | 1,115,482 | -0.29(-0.27%) |
May 17, 2017 | 109.94 | 109.97 | 108.15 | 108.99 | 1,226,844 | -0.95(-0.86%) |
May 16, 2017 | 110.30 | 110.82 | 109.39 | 109.94 | 1,057,071 | -0.03(-0.03%) |
May 15, 2017 | 112.60 | 112.61 | 109.75 | 109.97 | 1,519,210 | -0.09(-0.09%) |
May 12, 2017 | 110.99 | 111.31 | 109.22 | 110.06 | 1,219,499 | -0.93(-0.84%) |
May 11, 2017 | 113.21 | 113.80 | 110.69 | 110.99 | 1,219,417 | -1.60(-1.43%) |
May 10, 2017 | 115.96 | 116.05 | 112.47 | 112.59 | 2,351,385 | +0.99(+0.89%) |
May 09, 2017 | 114.60 | 114.73 | 111.29 | 111.60 | 1,533,720 | -2.72(-2.38%) |
May 08, 2017 | 112.42 | 114.72 | 111.89 | 114.32 | 1,053,432 | +1.51(+1.34%) |
May 05, 2017 | 109.25 | 113.03 | 108.86 | 112.81 | 1,457,721 | +4.19(+3.86%) |
May 04, 2017 | 109.53 | 109.53 | 107.03 | 108.62 | 1,548,534 | -2.26(-2.04%) |
May 03, 2017 | 108.00 | 111.70 | 107.76 | 110.88 | 1,542,056 | +2.70(+2.50%) |
May 02, 2017 | 109.21 | 110.19 | 107.58 | 108.18 | 840,388 | -0.91(-0.83%) |
May 01, 2017 | 109.57 | 110.09 | 109.08 | 109.09 | 746,602 | -0.33(-0.30%) |
Apr 28, 2017 | 110.41 | 110.41 | 108.59 | 109.42 | 710,643 | +0.04(+0.03%) |
Apr 27, 2017 | 111.09 | 111.15 | 107.91 | 109.38 | 1,089,229 | -2.63(-2.34%) |
Apr 26, 2017 | 112.42 | 114.50 | 111.89 | 112.00 | 895,110 | -1.32(-1.17%) |
Apr 25, 2017 | 111.92 | 113.94 | 111.36 | 113.33 | 864,221 | +1.42(+1.27%) |
Apr 24, 2017 | 112.31 | 112.96 | 110.74 | 111.91 | 977,764 | +0.67(+0.60%) |
Apr 21, 2017 | 109.27 | 112.68 | 109.27 | 111.24 | 1,715,191 | +1.59(+1.45%) |
Apr 20, 2017 | 109.39 | 111.46 | 109.39 | 109.65 | 1,021,541 | +0.64(+0.59%) |
Apr 19, 2017 | 110.57 | 111.32 | 108.60 | 109.01 | 984,345 | -1.56(-1.41%) |
Apr 18, 2017 | 111.38 | 112.66 | 110.32 | 110.57 | 1,087,165 | -1.77(-1.58%) |
Apr 17, 2017 | 111.55 | 112.42 | 111.06 | 112.34 | 699,551 | +0.69(+0.62%) |
Apr 13, 2017 | 114.01 | 114.69 | 111.21 | 111.65 | 1,230,374 | -2.67(-2.34%) |
Apr 12, 2017 | 113.16 | 116.20 | 112.61 | 114.32 | 1,635,975 | +1.10(+0.97%) |
Apr 11, 2017 | 111.76 | 113.31 | 110.91 | 113.22 | 1,198,349 | +1.28(+1.14%) |
Apr 10, 2017 | 111.37 | 112.56 | 110.89 | 111.95 | 926,498 | +1.09(+0.98%) |
Apr 07, 2017 | 111.00 | 111.40 | 110.03 | 110.86 | 911,621 | +0.07(+0.07%) |
Apr 06, 2017 | 110.24 | 111.22 | 109.51 | 110.78 | 1,461,231 | +0.45(+0.41%) |
Apr 05, 2017 | 113.47 | 113.80 | 109.92 | 110.33 | 1,347,575 | -2.16(-1.92%) |
Apr 04, 2017 | 110.94 | 112.53 | 109.84 | 112.49 | 993,672 | +1.72(+1.56%) |