Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 85.43 | 85.94 | 84.08 | 84.82 | 2,482,260 | -0.16(-0.19%) |
Jun 29, 2017 | 86.59 | 87.00 | 83.40 | 84.98 | 3,515,236 | -1.97(-2.27%) |
Jun 28, 2017 | 87.28 | 87.41 | 85.19 | 86.95 | 2,633,360 | +0.44(+0.51%) |
Jun 27, 2017 | 88.84 | 88.95 | 86.37 | 86.51 | 3,276,372 | -3.06(-3.41%) |
Jun 26, 2017 | 92.35 | 93.04 | 89.51 | 89.56 | 2,202,999 | -2.69(-2.91%) |
Jun 23, 2017 | 92.38 | 92.25 | 2,785,363 | +0.98(+1.08%) | ||
Jun 22, 2017 | 91.38 | 91.62 | 89.62 | 91.27 | 1,481,599 | -0.04(-0.05%) |
Jun 21, 2017 | 90.45 | 91.55 | 89.82 | 91.31 | 1,271,005 | +1.32(+1.46%) |
Jun 20, 2017 | 91.85 | 92.46 | 89.82 | 90.00 | 1,558,742 | -1.99(-2.16%) |
Jun 19, 2017 | 90.80 | 92.42 | 90.80 | 91.99 | 1,402,571 | +1.91(+2.12%) |
Jun 16, 2017 | 90.47 | 91.59 | 89.36 | 90.08 | 2,175,674 | -0.34(-0.37%) |
Jun 15, 2017 | 89.05 | 90.73 | 88.89 | 90.41 | 1,895,175 | -0.17(-0.19%) |
Jun 14, 2017 | 93.06 | 93.31 | 89.30 | 90.58 | 1,924,842 | -2.10(-2.27%) |
Jun 13, 2017 | 92.53 | 93.43 | 91.47 | 92.68 | 2,333,070 | +0.96(+1.05%) |
Jun 12, 2017 | 93.05 | 93.57 | 89.28 | 91.72 | 4,659,531 | -2.87(-3.04%) |
Jun 09, 2017 | 98.47 | 99.10 | 92.19 | 94.59 | 3,364,670 | -3.54(-3.60%) |
Jun 08, 2017 | 97.08 | 98.17 | 96.19 | 98.13 | 1,727,021 | +1.35(+1.40%) |
Jun 07, 2017 | 95.47 | 97.06 | 95.21 | 96.78 | 1,727,713 | +1.43(+1.50%) |
Jun 06, 2017 | 95.03 | 96.73 | 94.91 | 95.35 | 1,268,697 | -0.26(-0.27%) |
Jun 05, 2017 | 95.65 | 96.53 | 95.25 | 95.60 | 1,471,259 | -0.24(-0.25%) |
Jun 02, 2017 | 95.58 | 96.06 | 94.15 | 95.84 | 1,784,208 | +0.65(+0.69%) |
Jun 01, 2017 | 94.40 | 95.19 | 93.92 | 95.19 | 1,865,637 | +1.11(+1.17%) |
May 31, 2017 | 94.57 | 94.59 | 93.20 | 94.08 | 1,661,325 | +0.06(+0.07%) |
May 30, 2017 | 93.52 | 94.81 | 93.50 | 94.02 | 851,961 | +0.42(+0.44%) |
May 26, 2017 | 93.70 | 94.00 | 92.38 | 93.60 | 1,189,619 | -0.13(-0.14%) |
May 25, 2017 | 93.39 | 94.74 | 92.94 | 93.74 | 1,474,833 | +0.55(+0.59%) |
May 24, 2017 | 93.25 | 93.68 | 92.55 | 93.19 | 1,097,563 | +0.22(+0.24%) |
May 23, 2017 | 92.84 | 93.15 | 91.54 | 92.97 | 1,084,525 | +0.19(+0.20%) |
May 22, 2017 | 92.33 | 92.91 | 92.04 | 92.78 | 1,374,113 | +0.96(+1.05%) |
May 19, 2017 | 91.62 | 92.21 | 91.32 | 91.82 | 1,399,179 | +0.59(+0.65%) |
May 18, 2017 | 88.95 | 91.82 | 88.59 | 91.23 | 2,137,056 | +2.34(+2.64%) |
May 17, 2017 | 92.38 | 92.57 | 88.81 | 88.88 | 2,352,244 | -4.38(-4.69%) |
May 16, 2017 | 91.98 | 93.27 | 91.46 | 93.26 | 1,908,369 | +1.54(+1.68%) |
May 15, 2017 | 91.04 | 92.14 | 90.72 | 91.72 | 1,463,631 | +1.10(+1.21%) |
May 12, 2017 | 90.70 | 90.94 | 90.08 | 90.63 | 1,168,485 | +0.17(+0.19%) |
May 11, 2017 | 90.10 | 90.73 | 89.35 | 90.46 | 1,236,082 | +0.10(+0.11%) |
May 10, 2017 | 90.49 | 90.86 | 89.62 | 90.36 | 1,407,218 | +0.50(+0.56%) |
May 09, 2017 | 89.33 | 90.22 | 89.18 | 89.86 | 1,241,700 | +0.80(+0.90%) |
May 08, 2017 | 89.54 | 89.75 | 88.69 | 89.06 | 1,250,292 | -0.39(-0.43%) |
May 05, 2017 | 89.35 | 89.64 | 88.43 | 89.44 | 1,262,655 | +0.48(+0.54%) |
May 04, 2017 | 89.32 | 90.30 | 88.93 | 88.97 | 1,718,107 | -0.45(-0.50%) |
May 03, 2017 | 88.32 | 89.73 | 87.80 | 89.42 | 2,702,887 | +0.67(+0.75%) |
May 02, 2017 | 88.16 | 88.80 | 87.57 | 88.75 | 1,995,876 | +0.76(+0.86%) |
May 01, 2017 | 88.39 | 88.87 | 86.84 | 87.99 | 2,603,595 | +0.06(+0.07%) |
Apr 28, 2017 | 90.62 | 91.97 | 87.78 | 87.93 | 5,320,369 | -3.93(-4.28%) |
Apr 27, 2017 | 91.17 | 92.02 | 90.85 | 91.86 | 3,441,518 | +1.08(+1.19%) |
Apr 26, 2017 | 91.95 | 91.95 | 89.98 | 90.77 | 2,461,536 | -0.91(-0.99%) |
Apr 25, 2017 | 91.91 | 92.38 | 91.65 | 91.68 | 3,092,163 | +0.08(+0.09%) |
Apr 24, 2017 | 90.80 | 92.79 | 90.51 | 91.60 | 4,064,333 | +2.04(+2.27%) |
Apr 21, 2017 | 89.53 | 89.71 | 88.47 | 89.57 | 1,736,036 | -0.03(-0.03%) |
Apr 20, 2017 | 87.72 | 89.81 | 87.58 | 89.59 | 2,155,863 | +2.11(+2.41%) |
Apr 19, 2017 | 87.98 | 88.63 | 87.35 | 87.49 | 1,923,650 | +0.19(+0.21%) |
Apr 18, 2017 | 86.55 | 87.80 | 86.44 | 87.30 | 1,774,263 | +0.24(+0.27%) |
Apr 17, 2017 | 86.32 | 87.17 | 86.32 | 87.06 | 1,051,956 | +1.14(+1.32%) |
Apr 13, 2017 | 85.35 | 87.66 | 84.76 | 85.93 | 2,379,456 | -0.11(-0.12%) |
Apr 12, 2017 | 88.36 | 88.51 | 85.49 | 86.03 | 4,227,401 | -2.25(-2.55%) |
Apr 11, 2017 | 88.60 | 88.87 | 87.37 | 88.28 | 3,306,329 | -1.23(-1.37%) |
Apr 10, 2017 | 89.83 | 90.40 | 88.74 | 89.51 | 2,262,051 | -0.26(-0.28%) |
Apr 07, 2017 | 87.65 | 90.48 | 87.37 | 89.76 | 4,508,679 | +2.12(+2.41%) |
Apr 06, 2017 | 87.25 | 87.99 | 86.16 | 87.65 | 1,574,685 | +0.47(+0.54%) |
Apr 05, 2017 | 87.77 | 88.67 | 86.93 | 87.18 | 2,296,679 | -0.41(-0.46%) |
Apr 04, 2017 | 86.99 | 88.77 | 86.52 | 87.58 | 3,297,120 | +1.44(+1.67%) |