Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 89.41 | 89.85 | 89.21 | 89.43 | 1,384,814 | +0.34(+0.38%) |
Jun 29, 2017 | 89.85 | 89.94 | 88.23 | 89.10 | 2,263,694 | -1.11(-1.23%) |
Jun 28, 2017 | 90.29 | 91.04 | 90.17 | 90.20 | 1,225,016 | +0.37(+0.41%) |
Jun 27, 2017 | 89.72 | 90.50 | 89.51 | 89.83 | 1,615,700 | -0.08(-0.09%) |
Jun 26, 2017 | 90.78 | 90.78 | 89.87 | 89.92 | 1,914,157 | -0.46(-0.51%) |
Jun 23, 2017 | 90.70 | 90.77 | 89.88 | 90.37 | 1,854,668 | -0.46(-0.50%) |
Jun 22, 2017 | 90.75 | 91.23 | 90.08 | 90.83 | 1,372,364 | +0.14(+0.15%) |
Jun 21, 2017 | 90.82 | 90.82 | 89.91 | 90.69 | 1,458,389 | +0.26(+0.29%) |
Jun 20, 2017 | 91.51 | 91.69 | 90.36 | 90.43 | 1,433,626 | -1.06(-1.16%) |
Jun 19, 2017 | 90.94 | 91.52 | 90.79 | 91.49 | 1,349,775 | +0.64(+0.71%) |
Jun 16, 2017 | 90.89 | 91.10 | 90.08 | 90.85 | 2,061,479 | -0.05(-0.05%) |
Jun 15, 2017 | 90.14 | 91.11 | 89.54 | 90.89 | 1,176,752 | +0.36(+0.40%) |
Jun 14, 2017 | 90.16 | 91.03 | 90.07 | 90.53 | 1,164,828 | +0.48(+0.54%) |
Jun 13, 2017 | 89.47 | 90.34 | 89.15 | 90.05 | 1,079,262 | +0.59(+0.66%) |
Jun 12, 2017 | 89.76 | 89.96 | 88.16 | 89.46 | 1,391,461 | -0.32(-0.35%) |
Jun 09, 2017 | 89.44 | 90.06 | 89.12 | 89.78 | 1,295,275 | +0.28(+0.31%) |
Jun 08, 2017 | 89.92 | 89.10 | 89.50 | 997,615 | -0.43(-0.48%) | |
Jun 07, 2017 | 89.60 | 90.00 | 89.32 | 89.92 | 1,293,893 | +0.26(+0.29%) |
Jun 06, 2017 | 89.73 | 90.38 | 89.31 | 89.66 | 1,523,117 | -0.07(-0.07%) |
Jun 05, 2017 | 89.43 | 89.80 | 88.91 | 89.73 | 880,982 | +0.16(+0.18%) |
Jun 02, 2017 | 88.52 | 89.66 | 88.33 | 89.57 | 2,502,695 | +1.46(+1.66%) |
Jun 01, 2017 | 87.90 | 88.12 | 87.49 | 88.11 | 1,474,374 | +0.39(+0.45%) |
May 31, 2017 | 87.58 | 88.17 | 87.34 | 87.72 | 1,352,898 | +0.14(+0.16%) |
May 30, 2017 | 87.04 | 87.63 | 86.51 | 87.58 | 1,098,527 | +0.27(+0.31%) |
May 26, 2017 | 86.98 | 87.76 | 86.89 | 87.31 | 915,303 | +0.42(+0.48%) |
May 25, 2017 | 86.57 | 87.01 | 86.37 | 86.89 | 1,314,959 | +0.52(+0.60%) |
May 24, 2017 | 85.73 | 86.46 | 85.53 | 86.37 | 1,545,572 | +0.97(+1.13%) |
May 23, 2017 | 86.54 | 86.69 | 85.30 | 85.40 | 1,892,645 | -0.89(-1.03%) |
May 22, 2017 | 85.51 | 86.62 | 85.51 | 86.29 | 1,292,168 | +0.54(+0.63%) |
May 19, 2017 | 84.97 | 86.18 | 84.31 | 85.75 | 3,525,605 | +0.92(+1.08%) |
May 18, 2017 | 85.37 | 85.37 | 84.45 | 84.84 | 2,087,341 | -0.67(-0.78%) |
May 17, 2017 | 85.32 | 86.01 | 84.57 | 85.50 | 2,848,737 | +0.19(+0.22%) |
May 16, 2017 | 86.14 | 86.29 | 85.19 | 85.32 | 1,773,469 | -0.66(-0.77%) |
May 15, 2017 | 86.32 | 86.69 | 85.86 | 85.98 | 1,953,624 | -0.30(-0.34%) |
May 12, 2017 | 86.41 | 86.41 | 85.75 | 86.27 | 1,395,156 | +0.03(+0.03%) |
May 11, 2017 | 87.02 | 87.13 | 86.20 | 86.25 | 2,518,932 | -1.10(-1.25%) |
May 10, 2017 | 86.76 | 87.71 | 86.68 | 87.34 | 2,770,491 | +1.02(+1.18%) |
May 09, 2017 | 86.13 | 86.35 | 85.67 | 86.32 | 2,329,253 | +0.34(+0.40%) |
May 08, 2017 | 85.95 | 86.29 | 85.54 | 85.98 | 1,708,861 | -0.23(-0.27%) |
May 05, 2017 | 84.84 | 86.29 | 84.52 | 86.21 | 2,246,995 | +0.93(+1.09%) |
May 04, 2017 | 84.91 | 85.61 | 84.28 | 85.28 | 2,674,592 | +0.52(+0.61%) |
May 03, 2017 | 83.69 | 85.33 | 83.54 | 84.76 | 5,510,802 | +3.55(+4.37%) |
May 02, 2017 | 80.87 | 81.52 | 80.79 | 81.21 | 2,866,083 | +0.28(+0.34%) |
May 01, 2017 | 81.40 | 82.06 | 80.86 | 80.94 | 1,682,854 | +0.04(+0.05%) |
Apr 28, 2017 | 80.96 | 81.30 | 80.36 | 80.90 | 1,849,464 | -0.26(-0.32%) |
Apr 27, 2017 | 81.44 | 81.86 | 81.09 | 81.16 | 1,727,451 | -0.36(-0.44%) |
Apr 26, 2017 | 81.15 | 82.08 | 81.02 | 81.52 | 2,918,638 | +0.40(+0.49%) |
Apr 25, 2017 | 80.09 | 81.44 | 80.07 | 81.12 | 1,896,361 | +1.29(+1.62%) |
Apr 24, 2017 | 79.57 | 80.15 | 79.41 | 79.83 | 1,414,162 | +0.75(+0.95%) |
Apr 21, 2017 | 79.80 | 79.98 | 78.92 | 79.08 | 1,617,642 | -0.79(-0.99%) |
Apr 20, 2017 | 79.61 | 80.24 | 79.23 | 79.87 | 1,623,180 | +0.38(+0.48%) |
Apr 19, 2017 | 80.16 | 80.67 | 79.33 | 79.49 | 1,624,028 | -0.62(-0.78%) |
Apr 18, 2017 | 79.07 | 80.19 | 78.76 | 80.11 | 2,272,878 | +0.86(+1.09%) |
Apr 17, 2017 | 79.00 | 79.28 | 78.96 | 79.25 | 823,989 | +0.39(+0.49%) |
Apr 13, 2017 | 78.69 | 79.20 | 78.63 | 78.86 | 1,124,030 | +0.02(+0.02%) |
Apr 12, 2017 | 78.33 | 78.94 | 78.29 | 78.84 | 1,006,922 | +0.06(+0.08%) |
Apr 11, 2017 | 78.55 | 78.93 | 78.13 | 78.77 | 1,071,297 | +0.12(+0.15%) |
Apr 10, 2017 | 78.30 | 78.90 | 78.03 | 78.65 | 1,157,506 | +0.53(+0.68%) |
Apr 07, 2017 | 78.32 | 78.40 | 77.68 | 78.12 | 1,180,918 | -0.20(-0.26%) |
Apr 06, 2017 | 78.78 | 79.47 | 78.25 | 78.33 | 1,949,323 | -0.81(-1.02%) |
Apr 05, 2017 | 79.01 | 80.22 | 78.69 | 79.14 | 2,870,849 | +0.17(+0.21%) |
Apr 04, 2017 | 78.30 | 79.16 | 77.70 | 78.97 | 2,899,196 | +1.45(+1.87%) |