Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 86.70 | 86.91 | 86.39 | 86.69 | 205,238 | +0.56(+0.65%) |
Jun 29, 2017 | 86.77 | 86.77 | 85.72 | 86.13 | 221,364 | -0.80(-0.92%) |
Jun 28, 2017 | 86.67 | 86.96 | 86.48 | 86.93 | 234,573 | +0.64(+0.74%) |
Jun 27, 2017 | 86.66 | 86.70 | 86.25 | 86.29 | 265,235 | -0.36(-0.42%) |
Jun 26, 2017 | 86.88 | 87.13 | 86.65 | 86.66 | 190,716 | -0.21(-0.25%) |
Jun 23, 2017 | 86.81 | 86.91 | 86.69 | 86.87 | 128,849 | -0.21(-0.24%) |
Jun 22, 2017 | 86.99 | 87.20 | 86.94 | 87.08 | 277,824 | +0.77(+0.89%) |
Jun 21, 2017 | 86.58 | 86.58 | 86.22 | 86.31 | 256,003 | +0.61(+0.71%) |
Jun 20, 2017 | 86.26 | 86.30 | 85.54 | 85.70 | 365,040 | -0.73(-0.84%) |
Jun 19, 2017 | 86.34 | 86.44 | 86.15 | 86.43 | 282,073 | -0.17(-0.19%) |
Jun 16, 2017 | 86.67 | 86.67 | 86.33 | 86.59 | 362,519 | -0.73(-0.83%) |
Jun 15, 2017 | 87.08 | 87.54 | 86.92 | 87.32 | 424,791 | -0.76(-0.86%) |
Jun 14, 2017 | 88.43 | 88.47 | 87.80 | 88.08 | 180,903 | -0.59(-0.66%) |
Jun 13, 2017 | 88.27 | 88.66 | 88.08 | 88.66 | 1,154,255 | +0.79(+0.90%) |
Jun 12, 2017 | 87.69 | 88.04 | 87.59 | 87.87 | 470,745 | +0.59(+0.67%) |
Jun 09, 2017 | 87.26 | 87.72 | 86.96 | 87.29 | 333,477 | -0.03(-0.04%) |
Jun 08, 2017 | 87.91 | 88.04 | 87.10 | 87.32 | 525,022 | -1.44(-1.63%) |
Jun 07, 2017 | 89.05 | 89.13 | 88.66 | 88.76 | 154,017 | -0.22(-0.25%) |
Jun 06, 2017 | 88.77 | 89.18 | 88.76 | 88.99 | 248,974 | +0.03(+0.04%) |
Jun 05, 2017 | 89.09 | 89.34 | 88.74 | 88.95 | 220,292 | -1.33(-1.47%) |
Jun 02, 2017 | 90.01 | 90.49 | 89.87 | 90.28 | 332,867 | +0.80(+0.89%) |
Jun 01, 2017 | 89.02 | 89.50 | 88.94 | 89.48 | 206,519 | +0.71(+0.80%) |
May 31, 2017 | 88.63 | 88.91 | 88.12 | 88.77 | 224,758 | -0.28(-0.32%) |
May 30, 2017 | 88.49 | 89.24 | 88.45 | 89.05 | 234,827 | +0.64(+0.73%) |
May 26, 2017 | 88.14 | 88.41 | 88.00 | 88.41 | 190,350 | -0.17(-0.19%) |
May 25, 2017 | 88.54 | 88.77 | 88.42 | 88.57 | 217,898 | -0.02(-0.02%) |
May 24, 2017 | 88.74 | 88.86 | 88.28 | 88.59 | 184,636 | -0.63(-0.70%) |
May 23, 2017 | 89.15 | 89.51 | 89.15 | 89.22 | 278,371 | +0.48(+0.54%) |
May 22, 2017 | 88.61 | 89.12 | 88.49 | 88.74 | 400,583 | -0.05(-0.06%) |
May 19, 2017 | 88.41 | 88.99 | 88.41 | 88.79 | 215,417 | +0.65(+0.74%) |
May 18, 2017 | 87.41 | 88.33 | 87.37 | 88.14 | 256,079 | +0.81(+0.93%) |
May 17, 2017 | 88.19 | 88.61 | 87.27 | 87.33 | 313,763 | -0.93(-1.06%) |
May 16, 2017 | 88.41 | 88.62 | 88.04 | 88.26 | 335,390 | +0.42(+0.48%) |
May 15, 2017 | 87.93 | 87.96 | 87.58 | 87.84 | 363,399 | -0.04(-0.05%) |
May 12, 2017 | 87.64 | 88.02 | 87.64 | 87.88 | 335,608 | -0.31(-0.36%) |
May 11, 2017 | 88.11 | 88.26 | 87.76 | 88.19 | 343,490 | +0.85(+0.97%) |
May 10, 2017 | 87.74 | 87.79 | 87.24 | 87.34 | 534,845 | -2.19(-2.44%) |
May 09, 2017 | 90.01 | 90.08 | 89.45 | 89.53 | 285,003 | -1.43(-1.57%) |
May 08, 2017 | 90.80 | 91.09 | 90.79 | 90.96 | 206,809 | +0.23(+0.25%) |
May 05, 2017 | 90.17 | 90.75 | 90.08 | 90.73 | 266,540 | +0.62(+0.69%) |
May 04, 2017 | 90.20 | 90.20 | 89.51 | 90.11 | 184,669 | +0.24(+0.27%) |
May 03, 2017 | 89.54 | 90.01 | 89.41 | 89.87 | 446,529 | -0.31(-0.34%) |
May 02, 2017 | 90.41 | 90.54 | 90.03 | 90.17 | 324,612 | +0.78(+0.87%) |
May 01, 2017 | 89.39 | 89.50 | 89.22 | 89.40 | 132,203 | +0.13(+0.15%) |
Apr 28, 2017 | 89.44 | 89.64 | 89.21 | 89.27 | 275,026 | -1.05(-1.16%) |
Apr 27, 2017 | 90.64 | 90.72 | 90.14 | 90.31 | 258,965 | -0.41(-0.45%) |
Apr 26, 2017 | 90.74 | 91.07 | 90.64 | 90.73 | 496,629 | +0.98(+1.09%) |
Apr 25, 2017 | 89.65 | 89.93 | 89.60 | 89.75 | 376,375 | +1.43(+1.62%) |
Apr 24, 2017 | 88.48 | 88.54 | 88.08 | 88.32 | 311,956 | +0.34(+0.38%) |
Apr 21, 2017 | 88.20 | 88.52 | 87.88 | 87.98 | 273,886 | +0.48(+0.55%) |
Apr 20, 2017 | 87.22 | 87.63 | 87.20 | 87.50 | 284,148 | +1.14(+1.32%) |
Apr 19, 2017 | 86.67 | 86.77 | 86.26 | 86.36 | 259,260 | -0.58(-0.66%) |
Apr 18, 2017 | 87.19 | 87.22 | 86.74 | 86.94 | 242,028 | -0.66(-0.75%) |
Apr 17, 2017 | 87.44 | 87.67 | 87.25 | 87.60 | 438,462 | +1.60(+1.86%) |
Apr 13, 2017 | 86.78 | 86.80 | 85.99 | 86.00 | 419,344 | -1.04(-1.20%) |
Apr 12, 2017 | 87.49 | 87.49 | 87.00 | 87.04 | 377,335 | -0.79(-0.90%) |
Apr 11, 2017 | 88.14 | 88.15 | 87.55 | 87.83 | 508,013 | +0.35(+0.40%) |
Apr 10, 2017 | 87.59 | 87.90 | 87.35 | 87.48 | 459,726 | +0.06(+0.07%) |
Apr 07, 2017 | 87.30 | 87.58 | 87.19 | 87.43 | 283,106 | +0.34(+0.39%) |
Apr 06, 2017 | 87.24 | 87.41 | 86.95 | 87.09 | 475,169 | -0.53(-0.60%) |
Apr 05, 2017 | 88.35 | 88.35 | 87.55 | 87.62 | 646,726 | -1.54(-1.73%) |
Apr 04, 2017 | 89.20 | 89.44 | 89.04 | 89.16 | 407,565 | -0.42(-0.47%) |