Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 89.28 | 89.92 | 88.95 | 89.43 | 2,497,349 | +0.02(+0.02%) |
Jun 29, 2017 | 90.99 | 91.17 | 88.56 | 89.41 | 2,210,449 | -1.92(-2.11%) |
Jun 28, 2017 | 92.55 | 92.68 | 90.81 | 91.33 | 1,845,218 | -1.01(-1.10%) |
Jun 27, 2017 | 94.91 | 95.01 | 92.30 | 92.35 | 1,924,981 | -2.78(-2.92%) |
Jun 26, 2017 | 95.79 | 96.22 | 94.84 | 95.13 | 1,987,543 | -0.31(-0.32%) |
Jun 23, 2017 | 95.22 | 96.20 | 95.07 | 95.44 | 2,736,259 | +0.10(+0.10%) |
Jun 22, 2017 | 94.33 | 95.55 | 93.66 | 95.34 | 2,276,023 | +1.06(+1.13%) |
Jun 21, 2017 | 93.05 | 94.35 | 93.00 | 94.28 | 1,735,142 | +1.14(+1.22%) |
Jun 20, 2017 | 92.31 | 93.29 | 92.09 | 93.14 | 1,564,581 | +0.86(+0.94%) |
Jun 19, 2017 | 93.01 | 93.01 | 91.41 | 92.28 | 1,657,788 | -0.05(-0.05%) |
Jun 16, 2017 | 93.44 | 93.57 | 91.81 | 92.32 | 2,313,953 | -0.90(-0.97%) |
Jun 15, 2017 | 92.63 | 93.85 | 92.26 | 93.23 | 1,548,529 | +0.24(+0.26%) |
Jun 14, 2017 | 92.29 | 93.98 | 91.32 | 92.99 | 2,732,709 | +1.65(+1.81%) |
Jun 13, 2017 | 90.10 | 91.36 | 89.55 | 91.33 | 2,152,317 | +1.26(+1.40%) |
Jun 12, 2017 | 88.96 | 90.09 | 87.07 | 90.08 | 3,912,181 | +1.08(+1.22%) |
Jun 09, 2017 | 89.49 | 92.66 | 87.70 | 88.99 | 9,001,538 | -2.69(-2.94%) |
Jun 08, 2017 | 93.41 | 90.39 | 91.69 | 1,348,184 | -1.00(-1.08%) | |
Jun 07, 2017 | 93.37 | 93.85 | 92.49 | 92.68 | 1,266,828 | -0.64(-0.68%) |
Jun 06, 2017 | 93.46 | 94.27 | 93.03 | 93.32 | 725,062 | -0.10(-0.11%) |
Jun 05, 2017 | 94.02 | 94.17 | 93.03 | 93.42 | 944,690 | -0.64(-0.68%) |
Jun 02, 2017 | 92.89 | 94.06 | 92.82 | 94.06 | 994,355 | +1.55(+1.67%) |
Jun 01, 2017 | 92.81 | 93.06 | 92.25 | 92.51 | 1,634,392 | -0.31(-0.33%) |
May 31, 2017 | 92.76 | 93.40 | 92.21 | 92.82 | 1,459,717 | +0.15(+0.16%) |
May 30, 2017 | 92.16 | 93.11 | 92.16 | 92.67 | 739,650 | +0.15(+0.16%) |
May 26, 2017 | 93.34 | 93.56 | 91.85 | 92.52 | 640,295 | -0.75(-0.80%) |
May 25, 2017 | 92.16 | 93.81 | 91.72 | 93.26 | 1,055,256 | +1.25(+1.36%) |
May 24, 2017 | 91.35 | 92.48 | 91.35 | 92.02 | 906,159 | +0.77(+0.84%) |
May 23, 2017 | 91.29 | 91.54 | 90.96 | 91.25 | 887,841 | +0.24(+0.27%) |
May 22, 2017 | 90.45 | 91.59 | 89.88 | 91.00 | 1,263,424 | +0.82(+0.91%) |
May 19, 2017 | 90.08 | 91.03 | 89.64 | 90.19 | 1,036,015 | +0.14(+0.16%) |
May 18, 2017 | 90.48 | 90.48 | 89.02 | 90.04 | 1,085,913 | -0.43(-0.48%) |
May 17, 2017 | 89.18 | 91.08 | 88.49 | 90.48 | 1,510,999 | -0.01(-0.01%) |
May 16, 2017 | 90.96 | 91.07 | 90.01 | 90.48 | 755,768 | -0.58(-0.64%) |
May 15, 2017 | 90.30 | 91.15 | 90.11 | 91.07 | 985,681 | +0.69(+0.76%) |
May 12, 2017 | 89.24 | 90.55 | 89.09 | 90.37 | 869,682 | +1.11(+1.24%) |
May 11, 2017 | 89.62 | 89.90 | 89.02 | 89.27 | 777,524 | -0.60(-0.66%) |
May 10, 2017 | 89.49 | 90.24 | 89.30 | 89.86 | 836,396 | +0.34(+0.38%) |
May 09, 2017 | 89.29 | 90.00 | 88.87 | 89.53 | 1,049,248 | +0.36(+0.41%) |
May 08, 2017 | 89.66 | 89.73 | 88.43 | 89.16 | 881,404 | -0.21(-0.24%) |
May 05, 2017 | 87.99 | 89.42 | 87.99 | 89.38 | 828,714 | +1.52(+1.73%) |
May 04, 2017 | 87.51 | 87.88 | 86.58 | 87.85 | 1,470,496 | +0.28(+0.32%) |
May 03, 2017 | 89.03 | 89.03 | 87.55 | 87.57 | 1,256,181 | -0.99(-1.12%) |
May 02, 2017 | 89.86 | 89.92 | 88.27 | 88.56 | 1,438,892 | -1.17(-1.30%) |
May 01, 2017 | 90.47 | 90.59 | 89.30 | 89.73 | 1,639,605 | -0.46(-0.50%) |
Apr 28, 2017 | 88.74 | 90.68 | 88.54 | 90.19 | 2,408,648 | +1.22(+1.37%) |
Apr 27, 2017 | 89.17 | 87.35 | 88.97 | 1,408,325 | +1.63(+1.86%) | |
Apr 26, 2017 | 87.88 | 87.91 | 87.25 | 87.34 | 1,005,884 | -0.68(-0.78%) |
Apr 25, 2017 | 88.11 | 88.45 | 87.88 | 88.03 | 806,515 | +0.11(+0.13%) |
Apr 24, 2017 | 88.95 | 89.27 | 87.37 | 87.92 | 1,815,232 | -0.73(-0.82%) |
Apr 21, 2017 | 88.87 | 89.30 | 88.52 | 88.65 | 1,048,559 | -0.31(-0.35%) |
Apr 20, 2017 | 88.76 | 89.20 | 88.44 | 88.96 | 1,347,789 | +0.20(+0.23%) |
Apr 19, 2017 | 87.96 | 88.84 | 87.67 | 88.76 | 1,474,266 | +0.80(+0.91%) |
Apr 18, 2017 | 87.26 | 88.21 | 87.10 | 87.96 | 1,811,967 | +0.60(+0.68%) |
Apr 17, 2017 | 86.35 | 87.37 | 86.04 | 87.36 | 877,468 | +1.28(+1.49%) |
Apr 13, 2017 | 86.32 | 86.46 | 85.88 | 86.08 | 735,767 | -0.24(-0.28%) |
Apr 12, 2017 | 85.94 | 86.38 | 85.62 | 86.32 | 1,016,405 | +0.39(+0.46%) |
Apr 11, 2017 | 85.91 | 86.22 | 85.34 | 85.93 | 811,192 | +0.09(+0.11%) |
Apr 10, 2017 | 85.33 | 86.03 | 85.13 | 85.83 | 1,214,193 | +0.47(+0.55%) |
Apr 07, 2017 | 84.92 | 85.92 | 84.66 | 85.36 | 1,129,427 | +0.37(+0.43%) |
Apr 06, 2017 | 84.01 | 85.07 | 83.51 | 84.99 | 1,189,082 | +1.06(+1.26%) |
Apr 05, 2017 | 83.08 | 84.64 | 82.91 | 83.93 | 1,058,885 | +0.79(+0.94%) |
Apr 04, 2017 | 83.40 | 83.60 | 82.89 | 83.15 | 885,820 | -0.24(-0.29%) |