Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 89.36 | 90.00 | 89.03 | 89.51 | 2,495,054 | +0.02(+0.02%) |
Jun 29, 2017 | 91.07 | 91.25 | 88.64 | 89.49 | 2,208,417 | -1.93(-2.11%) |
Jun 28, 2017 | 92.63 | 92.77 | 90.90 | 91.42 | 1,843,522 | -1.01(-1.10%) |
Jun 27, 2017 | 94.99 | 95.10 | 92.39 | 92.43 | 1,923,212 | -2.78(-2.92%) |
Jun 26, 2017 | 95.88 | 96.31 | 94.93 | 95.21 | 1,985,717 | -0.31(-0.32%) |
Jun 23, 2017 | 95.31 | 96.28 | 95.16 | 95.52 | 2,733,745 | +0.10(+0.10%) |
Jun 22, 2017 | 94.41 | 95.64 | 93.75 | 95.43 | 2,273,932 | +1.06(+1.13%) |
Jun 21, 2017 | 93.14 | 94.44 | 93.09 | 94.37 | 1,733,547 | +1.14(+1.22%) |
Jun 20, 2017 | 92.39 | 93.38 | 92.18 | 93.23 | 1,563,143 | +0.86(+0.94%) |
Jun 19, 2017 | 93.09 | 93.09 | 91.50 | 92.36 | 1,656,264 | -0.05(-0.05%) |
Jun 16, 2017 | 93.53 | 93.65 | 91.90 | 92.41 | 2,311,826 | -0.90(-0.97%) |
Jun 15, 2017 | 92.72 | 93.94 | 92.34 | 93.31 | 1,547,106 | +0.24(+0.26%) |
Jun 14, 2017 | 92.38 | 94.07 | 91.40 | 93.07 | 2,730,198 | +1.66(+1.81%) |
Jun 13, 2017 | 90.18 | 91.44 | 89.63 | 91.42 | 2,150,339 | +1.26(+1.40%) |
Jun 12, 2017 | 89.04 | 90.17 | 87.15 | 90.16 | 3,908,586 | +1.08(+1.22%) |
Jun 09, 2017 | 89.57 | 92.74 | 87.78 | 89.07 | 8,993,265 | -2.70(-2.94%) |
Jun 08, 2017 | 93.50 | 90.47 | 91.77 | 1,346,945 | -1.00(-1.08%) | |
Jun 07, 2017 | 93.46 | 93.93 | 92.57 | 92.77 | 1,265,664 | -0.64(-0.68%) |
Jun 06, 2017 | 93.55 | 94.36 | 93.11 | 93.40 | 724,396 | -0.10(-0.11%) |
Jun 05, 2017 | 94.10 | 94.26 | 93.11 | 93.51 | 943,822 | -0.64(-0.68%) |
Jun 02, 2017 | 92.98 | 94.14 | 92.90 | 94.14 | 993,441 | +1.55(+1.67%) |
Jun 01, 2017 | 92.89 | 93.15 | 92.34 | 92.60 | 1,632,890 | -0.31(-0.33%) |
May 31, 2017 | 92.85 | 93.48 | 92.30 | 92.90 | 1,458,376 | +0.15(+0.16%) |
May 30, 2017 | 92.25 | 93.19 | 92.24 | 92.75 | 738,970 | +0.15(+0.16%) |
May 26, 2017 | 93.43 | 93.65 | 91.94 | 92.60 | 639,707 | -0.75(-0.80%) |
May 25, 2017 | 92.25 | 93.90 | 91.81 | 93.35 | 1,054,286 | +1.25(+1.36%) |
May 24, 2017 | 91.43 | 92.56 | 91.43 | 92.10 | 905,326 | +0.77(+0.84%) |
May 23, 2017 | 91.37 | 91.63 | 91.05 | 91.33 | 887,025 | +0.24(+0.27%) |
May 22, 2017 | 90.54 | 91.68 | 89.96 | 91.09 | 1,262,263 | +0.82(+0.91%) |
May 19, 2017 | 90.16 | 91.11 | 89.72 | 90.27 | 1,035,063 | +0.14(+0.16%) |
May 18, 2017 | 90.56 | 90.56 | 89.11 | 90.13 | 1,084,915 | -0.43(-0.48%) |
May 17, 2017 | 89.26 | 91.16 | 88.57 | 90.56 | 1,509,610 | -0.01(-0.01%) |
May 16, 2017 | 91.05 | 91.16 | 90.10 | 90.57 | 755,074 | -0.58(-0.64%) |
May 15, 2017 | 90.39 | 91.24 | 90.20 | 91.15 | 984,775 | +0.69(+0.76%) |
May 12, 2017 | 89.33 | 90.64 | 89.18 | 90.46 | 868,882 | +1.11(+1.24%) |
May 11, 2017 | 89.70 | 89.98 | 89.11 | 89.35 | 776,809 | -0.60(-0.66%) |
May 10, 2017 | 89.57 | 90.32 | 89.38 | 89.95 | 835,627 | +0.34(+0.38%) |
May 09, 2017 | 89.37 | 90.08 | 88.96 | 89.61 | 1,048,283 | +0.36(+0.41%) |
May 08, 2017 | 89.74 | 89.81 | 88.52 | 89.25 | 880,594 | -0.21(-0.24%) |
May 05, 2017 | 88.08 | 89.51 | 88.08 | 89.46 | 827,952 | +1.52(+1.73%) |
May 04, 2017 | 87.59 | 87.97 | 86.66 | 87.93 | 1,469,145 | +0.28(+0.32%) |
May 03, 2017 | 89.11 | 89.11 | 87.63 | 87.65 | 1,255,027 | -0.99(-1.12%) |
May 02, 2017 | 89.94 | 90.00 | 88.35 | 88.64 | 1,437,570 | -1.17(-1.30%) |
May 01, 2017 | 90.55 | 90.67 | 89.38 | 89.81 | 1,638,099 | -0.46(-0.51%) |
Apr 28, 2017 | 88.82 | 90.76 | 88.63 | 90.27 | 2,406,434 | +1.22(+1.37%) |
Apr 27, 2017 | 89.25 | 87.43 | 89.05 | 1,407,031 | +1.63(+1.86%) | |
Apr 26, 2017 | 87.96 | 87.99 | 87.33 | 87.42 | 1,004,960 | -0.68(-0.78%) |
Apr 25, 2017 | 88.19 | 88.53 | 87.96 | 88.11 | 805,774 | +0.11(+0.13%) |
Apr 24, 2017 | 89.03 | 89.36 | 87.45 | 88.00 | 1,813,563 | -0.73(-0.82%) |
Apr 21, 2017 | 88.96 | 89.38 | 88.60 | 88.73 | 1,047,595 | -0.31(-0.35%) |
Apr 20, 2017 | 88.85 | 89.28 | 88.52 | 89.04 | 1,346,550 | +0.20(+0.23%) |
Apr 19, 2017 | 88.04 | 88.92 | 87.75 | 88.84 | 1,472,911 | +0.80(+0.91%) |
Apr 18, 2017 | 87.34 | 88.30 | 87.18 | 88.04 | 1,810,301 | +0.60(+0.68%) |
Apr 17, 2017 | 86.42 | 87.45 | 86.12 | 87.44 | 876,662 | +1.28(+1.49%) |
Apr 13, 2017 | 86.40 | 86.54 | 85.96 | 86.16 | 735,091 | -0.24(-0.28%) |
Apr 12, 2017 | 86.02 | 86.46 | 85.69 | 86.40 | 1,015,471 | +0.39(+0.46%) |
Apr 11, 2017 | 85.98 | 86.30 | 85.42 | 86.01 | 810,446 | +0.09(+0.11%) |
Apr 10, 2017 | 85.41 | 86.11 | 85.21 | 85.91 | 1,213,077 | +0.47(+0.55%) |
Apr 07, 2017 | 84.99 | 86.00 | 84.73 | 85.44 | 1,128,389 | +0.37(+0.43%) |
Apr 06, 2017 | 84.08 | 85.14 | 83.59 | 85.07 | 1,187,989 | +1.06(+1.26%) |
Apr 05, 2017 | 83.16 | 84.72 | 82.98 | 84.01 | 1,057,912 | +0.79(+0.94%) |
Apr 04, 2017 | 83.48 | 83.67 | 82.97 | 83.23 | 885,006 | -0.24(-0.29%) |