Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 85.13 | 85.84 | 83.66 | 84.97 | 589,204 | -0.42(-0.49%) |
Jun 29, 2017 | 85.92 | 86.93 | 84.27 | 85.39 | 876,002 | -1.36(-1.57%) |
Jun 28, 2017 | 85.37 | 86.79 | 83.41 | 86.75 | 799,264 | +1.78(+2.09%) |
Jun 27, 2017 | 86.41 | 87.45 | 84.79 | 84.97 | 951,299 | -1.65(-1.90%) |
Jun 26, 2017 | 88.32 | 89.00 | 85.59 | 86.62 | 981,172 | -0.99(-1.13%) |
Jun 23, 2017 | 86.98 | 87.61 | 942,038 | +0.12(+0.14%) | ||
Jun 22, 2017 | 85.80 | 89.09 | 84.50 | 87.49 | 3,667,053 | -4.44(-4.83%) |
Jun 21, 2017 | 89.03 | 92.20 | 88.61 | 91.93 | 1,166,410 | +3.50(+3.96%) |
Jun 20, 2017 | 88.51 | 89.86 | 87.84 | 88.43 | 645,079 | +0.04(+0.05%) |
Jun 19, 2017 | 87.32 | 89.10 | 87.10 | 88.39 | 1,207,842 | +2.48(+2.89%) |
Jun 16, 2017 | 86.28 | 87.03 | 85.38 | 85.91 | 996,196 | -0.38(-0.44%) |
Jun 15, 2017 | 84.29 | 86.82 | 83.40 | 86.29 | 1,368,161 | +0.39(+0.45%) |
Jun 14, 2017 | 87.88 | 88.37 | 85.20 | 85.90 | 1,274,016 | -0.92(-1.06%) |
Jun 13, 2017 | 87.81 | 89.25 | 85.89 | 86.82 | 1,147,670 | -0.31(-0.36%) |
Jun 12, 2017 | 86.03 | 89.30 | 85.28 | 87.13 | 1,625,602 | -0.52(-0.59%) |
Jun 09, 2017 | 89.47 | 90.91 | 85.67 | 87.65 | 2,561,560 | -1.82(-2.03%) |
Jun 08, 2017 | 95.80 | 96.50 | 87.36 | 89.47 | 4,538,053 | -4.14(-4.42%) |
Jun 07, 2017 | 90.97 | 94.41 | 90.50 | 93.61 | 2,703,664 | +3.30(+3.65%) |
Jun 06, 2017 | 93.22 | 93.69 | 90.02 | 90.31 | 1,985,320 | -1.83(-1.99%) |
Jun 05, 2017 | 92.86 | 93.89 | 91.21 | 92.14 | 2,028,336 | -4.36(-4.52%) |
Jun 02, 2017 | 98.45 | 99.20 | 95.65 | 96.50 | 1,467,595 | -1.11(-1.14%) |
Jun 01, 2017 | 98.17 | 99.26 | 95.69 | 97.61 | 2,446,582 | -0.36(-0.37%) |
May 31, 2017 | 101.55 | 101.74 | 97.47 | 97.97 | 2,549,222 | -3.37(-3.33%) |
May 30, 2017 | 103.90 | 104.35 | 100.51 | 101.34 | 1,203,314 | -2.91(-2.79%) |
May 26, 2017 | 101.24 | 104.80 | 100.62 | 104.25 | 1,640,888 | +3.25(+3.22%) |
May 25, 2017 | 100.57 | 101.43 | 99.08 | 101.00 | 1,064,008 | +0.72(+0.72%) |
May 24, 2017 | 100.74 | 101.69 | 99.02 | 100.28 | 1,338,144 | +0.09(+0.09%) |
May 23, 2017 | 105.56 | 105.56 | 99.77 | 100.19 | 2,146,890 | -4.95(-4.71%) |
May 22, 2017 | 103.49 | 105.99 | 102.55 | 105.14 | 1,905,221 | +3.03(+2.97%) |
May 19, 2017 | 103.35 | 103.36 | 100.55 | 102.11 | 1,597,669 | +0.60(+0.59%) |
May 18, 2017 | 96.25 | 102.39 | 95.08 | 101.51 | 2,296,450 | +4.28(+4.40%) |
May 17, 2017 | 98.07 | 99.29 | 95.40 | 97.23 | 3,284,895 | -1.81(-1.83%) |
May 16, 2017 | 88.89 | 100.98 | 88.78 | 99.04 | 10,651,409 | +15.00(+17.85%) |
May 15, 2017 | 84.00 | 84.19 | 82.91 | 84.04 | 1,478,816 | +0.54(+0.65%) |
May 12, 2017 | 83.49 | 83.97 | 82.53 | 83.50 | 722,496 | -0.10(-0.12%) |
May 11, 2017 | 83.73 | 83.96 | 81.83 | 83.60 | 803,119 | +0.19(+0.23%) |
May 10, 2017 | 81.49 | 84.10 | 80.73 | 83.41 | 939,250 | +2.33(+2.87%) |
May 09, 2017 | 80.58 | 82.15 | 80.00 | 81.08 | 989,745 | +1.21(+1.51%) |
May 08, 2017 | 77.79 | 80.40 | 77.69 | 79.87 | 1,390,479 | +2.10(+2.70%) |
May 05, 2017 | 77.31 | 77.95 | 76.24 | 77.77 | 510,733 | +0.88(+1.14%) |
May 04, 2017 | 77.30 | 77.30 | 75.91 | 76.89 | 492,933 | -0.15(-0.19%) |
May 03, 2017 | 77.83 | 77.83 | 76.41 | 77.04 | 529,294 | -1.24(-1.58%) |
May 02, 2017 | 77.59 | 78.70 | 76.90 | 78.28 | 950,522 | +1.09(+1.41%) |
May 01, 2017 | 76.63 | 77.49 | 76.63 | 77.19 | 411,658 | +0.38(+0.49%) |
Apr 28, 2017 | 76.91 | 77.16 | 75.86 | 76.81 | 1,026,256 | -0.05(-0.07%) |
Apr 27, 2017 | 75.50 | 78.18 | 75.04 | 76.86 | 1,400,066 | +1.75(+2.33%) |
Apr 26, 2017 | 74.19 | 75.56 | 73.60 | 75.11 | 755,705 | +1.22(+1.65%) |
Apr 25, 2017 | 73.60 | 74.70 | 73.43 | 73.89 | 814,116 | +0.64(+0.87%) |
Apr 24, 2017 | 72.85 | 73.57 | 72.26 | 73.25 | 849,183 | +1.14(+1.58%) |
Apr 21, 2017 | 70.02 | 72.49 | 70.02 | 72.11 | 1,036,004 | +1.80(+2.56%) |
Apr 20, 2017 | 69.46 | 70.92 | 69.28 | 70.31 | 1,197,084 | +1.32(+1.91%) |
Apr 19, 2017 | 69.50 | 69.69 | 68.62 | 68.99 | 805,632 | -0.08(-0.12%) |
Apr 18, 2017 | 69.66 | 70.06 | 68.33 | 69.07 | 1,330,244 | -0.57(-0.82%) |
Apr 17, 2017 | 69.24 | 69.75 | 69.24 | 69.64 | 273,665 | +0.59(+0.85%) |
Apr 13, 2017 | 69.59 | 69.85 | 69.00 | 69.05 | 442,009 | -0.68(-0.98%) |
Apr 12, 2017 | 69.25 | 70.11 | 69.23 | 69.73 | 693,751 | +0.33(+0.48%) |
Apr 11, 2017 | 70.72 | 70.72 | 68.33 | 69.40 | 1,904,262 | -1.74(-2.45%) |
Apr 10, 2017 | 70.80 | 71.50 | 70.58 | 71.14 | 1,036,259 | +0.54(+0.76%) |
Apr 07, 2017 | 70.62 | 71.10 | 69.89 | 70.60 | 735,977 | -0.37(-0.52%) |
Apr 06, 2017 | 70.61 | 71.11 | 69.90 | 70.97 | 760,958 | +0.20(+0.28%) |
Apr 05, 2017 | 71.51 | 72.04 | 70.56 | 70.77 | 917,473 | -0.78(-1.09%) |
Apr 04, 2017 | 72.65 | 72.65 | 71.40 | 71.55 | 312,268 | -1.34(-1.84%) |