Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 87.83 | 89.15 | 86.72 | 88.57 | 243,596 | +1.04(+1.19%) |
Jun 29, 2017 | 87.79 | 87.83 | 86.49 | 87.53 | 154,282 | -0.01(-0.01%) |
Jun 28, 2017 | 87.44 | 88.51 | 87.13 | 87.54 | 148,755 | +0.79(+0.91%) |
Jun 27, 2017 | 86.95 | 87.42 | 86.61 | 86.74 | 179,912 | -0.40(-0.45%) |
Jun 26, 2017 | 88.03 | 88.10 | 87.08 | 87.14 | 170,501 | -0.54(-0.62%) |
Jun 23, 2017 | 87.13 | 87.86 | 86.87 | 87.68 | 349,735 | +0.55(+0.63%) |
Jun 22, 2017 | 87.19 | 87.82 | 86.79 | 87.13 | 175,484 | -0.04(-0.04%) |
Jun 21, 2017 | 89.10 | 89.10 | 87.05 | 87.17 | 146,068 | -1.60(-1.80%) |
Jun 20, 2017 | 89.57 | 89.80 | 88.46 | 88.77 | 269,321 | -1.01(-1.13%) |
Jun 19, 2017 | 90.05 | 90.81 | 89.69 | 89.78 | 419,240 | +0.19(+0.22%) |
Jun 16, 2017 | 88.15 | 89.64 | 87.62 | 89.59 | 546,638 | +0.78(+0.88%) |
Jun 15, 2017 | 87.67 | 88.84 | 87.60 | 88.81 | 172,810 | +0.30(+0.34%) |
Jun 14, 2017 | 89.37 | 89.37 | 88.19 | 88.51 | 152,309 | -0.68(-0.77%) |
Jun 13, 2017 | 89.63 | 89.84 | 88.83 | 89.20 | 181,530 | -0.13(-0.15%) |
Jun 12, 2017 | 91.00 | 91.41 | 88.86 | 89.33 | 276,359 | -1.50(-1.65%) |
Jun 09, 2017 | 89.12 | 90.85 | 89.12 | 90.83 | 379,274 | +1.86(+2.09%) |
Jun 08, 2017 | 86.90 | 89.26 | 86.26 | 88.97 | 246,826 | +1.93(+2.21%) |
Jun 07, 2017 | 87.54 | 87.58 | 86.97 | 87.05 | 325,315 | -0.29(-0.33%) |
Jun 06, 2017 | 88.53 | 88.53 | 87.13 | 87.34 | 286,791 | -1.54(-1.73%) |
Jun 05, 2017 | 90.52 | 91.35 | 88.79 | 88.88 | 490,427 | +1.27(+1.45%) |
Jun 02, 2017 | 87.60 | 88.75 | 87.31 | 87.61 | 233,607 | +0.29(+0.33%) |
Jun 01, 2017 | 87.03 | 87.37 | 86.27 | 87.32 | 216,136 | +0.56(+0.64%) |
May 31, 2017 | 86.00 | 86.82 | 85.38 | 86.76 | 303,171 | +0.79(+0.92%) |
May 30, 2017 | 85.74 | 86.25 | 85.48 | 85.97 | 320,296 | -0.12(-0.13%) |
May 26, 2017 | 85.71 | 86.09 | 85.52 | 86.08 | 304,683 | +0.06(+0.07%) |
May 25, 2017 | 84.26 | 86.11 | 84.14 | 86.03 | 413,280 | +2.17(+2.59%) |
May 24, 2017 | 83.09 | 84.16 | 82.92 | 83.86 | 219,772 | +0.78(+0.94%) |
May 23, 2017 | 82.28 | 83.13 | 81.46 | 83.08 | 241,694 | +1.00(+1.22%) |
May 22, 2017 | 82.57 | 82.70 | 81.81 | 82.07 | 241,403 | +0.24(+0.29%) |
May 19, 2017 | 80.84 | 81.95 | 80.53 | 81.83 | 430,758 | +1.46(+1.81%) |
May 18, 2017 | 80.84 | 80.95 | 79.76 | 80.38 | 535,254 | -0.57(-0.70%) |
May 17, 2017 | 83.88 | 82.69 | 80.85 | 80.95 | 206,115 | -2.93(-3.49%) |
May 16, 2017 | 84.41 | 84.47 | 83.17 | 83.88 | 202,818 | -0.42(-0.50%) |
May 15, 2017 | 83.24 | 84.36 | 83.24 | 84.30 | 300,678 | +1.11(+1.33%) |
May 12, 2017 | 83.67 | 83.67 | 82.87 | 83.19 | 227,230 | -0.98(-1.17%) |
May 11, 2017 | 84.06 | 84.25 | 82.90 | 84.18 | 235,364 | -0.25(-0.30%) |
May 10, 2017 | 84.31 | 84.96 | 84.18 | 84.43 | 200,146 | -0.13(-0.15%) |
May 09, 2017 | 85.26 | 85.49 | 84.10 | 84.55 | 347,038 | -0.58(-0.68%) |
May 08, 2017 | 85.74 | 85.74 | 84.14 | 85.13 | 295,336 | -0.61(-0.71%) |
May 05, 2017 | 86.56 | 86.56 | 84.26 | 85.74 | 351,301 | -0.68(-0.79%) |
May 04, 2017 | 91.61 | 91.75 | 86.16 | 86.42 | 534,883 | -3.40(-3.79%) |
May 03, 2017 | 90.23 | 90.38 | 89.24 | 89.82 | 233,733 | -0.95(-1.05%) |
May 02, 2017 | 91.11 | 91.39 | 90.56 | 90.78 | 368,584 | -0.44(-0.49%) |
May 01, 2017 | 90.25 | 91.52 | 89.57 | 91.22 | 349,464 | +1.16(+1.28%) |
Apr 28, 2017 | 90.38 | 90.57 | 89.87 | 90.06 | 271,315 | -0.17(-0.19%) |
Apr 27, 2017 | 90.31 | 90.98 | 89.56 | 90.24 | 207,165 | +0.30(+0.33%) |
Apr 26, 2017 | 89.90 | 90.39 | 89.64 | 89.94 | 333,795 | -0.14(-0.16%) |
Apr 25, 2017 | 90.33 | 90.43 | 89.52 | 90.08 | 236,845 | +0.56(+0.62%) |
Apr 24, 2017 | 90.29 | 90.47 | 89.24 | 89.52 | 223,218 | +1.00(+1.13%) |
Apr 21, 2017 | 88.59 | 88.93 | 87.92 | 88.52 | 261,321 | +0.32(+0.36%) |
Apr 20, 2017 | 87.31 | 88.37 | 86.87 | 88.20 | 259,458 | +1.57(+1.81%) |
Apr 19, 2017 | 86.64 | 87.51 | 86.20 | 86.63 | 579,404 | +0.37(+0.42%) |
Apr 18, 2017 | 85.50 | 86.34 | 85.25 | 86.27 | 199,755 | +0.04(+0.04%) |
Apr 17, 2017 | 84.83 | 86.25 | 84.73 | 86.23 | 379,584 | +1.70(+2.01%) |
Apr 13, 2017 | 85.36 | 85.88 | 84.47 | 84.53 | 187,468 | -1.07(-1.25%) |
Apr 12, 2017 | 87.64 | 87.64 | 85.43 | 85.60 | 181,642 | -2.05(-2.34%) |
Apr 11, 2017 | 86.16 | 87.68 | 85.72 | 87.65 | 252,756 | +1.19(+1.38%) |
Apr 10, 2017 | 86.39 | 86.73 | 85.65 | 86.46 | 187,759 | +0.24(+0.28%) |
Apr 07, 2017 | 86.21 | 86.83 | 85.76 | 86.22 | 215,022 | +0.05(+0.06%) |
Apr 06, 2017 | 85.52 | 86.38 | 84.84 | 86.17 | 188,939 | +0.65(+0.75%) |
Apr 05, 2017 | 87.69 | 88.28 | 85.37 | 85.52 | 273,555 | -1.62(-1.86%) |
Apr 04, 2017 | 87.23 | 87.96 | 86.78 | 87.14 | 387,722 | -0.09(-0.10%) |