Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 91.19 | 91.26 | 90.08 | 90.58 | 1,037,011 | -0.13(-0.14%) |
Jun 29, 2017 | 91.86 | 91.86 | 90.14 | 90.71 | 1,364,177 | -0.99(-1.08%) |
Jun 28, 2017 | 90.45 | 92.31 | 90.28 | 91.70 | 1,166,453 | +1.76(+1.95%) |
Jun 27, 2017 | 90.25 | 90.53 | 89.82 | 89.94 | 1,408,954 | -0.38(-0.42%) |
Jun 26, 2017 | 89.45 | 90.59 | 89.10 | 90.32 | 1,208,016 | +1.34(+1.51%) |
Jun 23, 2017 | 87.71 | 89.08 | 87.26 | 88.98 | 1,466,293 | +1.38(+1.58%) |
Jun 22, 2017 | 87.75 | 87.89 | 87.05 | 87.60 | 595,112 | +0.02(+0.02%) |
Jun 21, 2017 | 87.79 | 88.00 | 87.13 | 87.58 | 538,960 | -0.15(-0.18%) |
Jun 20, 2017 | 87.97 | 88.16 | 87.31 | 87.74 | 605,892 | -0.33(-0.37%) |
Jun 19, 2017 | 88.27 | 88.55 | 87.48 | 88.06 | 707,116 | +0.59(+0.68%) |
Jun 16, 2017 | 85.83 | 87.57 | 85.74 | 87.47 | 1,239,682 | +1.79(+2.09%) |
Jun 15, 2017 | 85.16 | 86.46 | 84.81 | 85.68 | 633,995 | +0.34(+0.40%) |
Jun 14, 2017 | 86.66 | 86.66 | 85.00 | 85.34 | 619,614 | -0.66(-0.77%) |
Jun 13, 2017 | 85.11 | 86.04 | 84.89 | 86.00 | 543,485 | +0.97(+1.14%) |
Jun 12, 2017 | 84.83 | 85.49 | 84.59 | 85.03 | 965,975 | +0.20(+0.24%) |
Jun 09, 2017 | 84.38 | 85.49 | 84.08 | 84.83 | 740,990 | +0.95(+1.14%) |
Jun 08, 2017 | 83.73 | 84.21 | 83.23 | 83.87 | 517,657 | +0.02(+0.02%) |
Jun 07, 2017 | 83.63 | 84.44 | 83.51 | 83.86 | 773,619 | +0.31(+0.37%) |
Jun 06, 2017 | 84.12 | 84.58 | 83.16 | 83.55 | 651,181 | -0.58(-0.69%) |
Jun 05, 2017 | 84.22 | 84.71 | 84.03 | 84.13 | 703,527 | -0.09(-0.11%) |
Jun 02, 2017 | 84.03 | 84.77 | 83.79 | 84.22 | 444,366 | +0.16(+0.19%) |
Jun 01, 2017 | 82.65 | 84.11 | 82.53 | 84.06 | 439,712 | +1.49(+1.80%) |
May 31, 2017 | 82.98 | 83.07 | 82.09 | 82.57 | 956,881 | -0.13(-0.16%) |
May 30, 2017 | 82.46 | 83.13 | 82.08 | 82.70 | 462,609 | +0.11(+0.14%) |
May 26, 2017 | 82.43 | 82.78 | 81.97 | 82.59 | 410,621 | +0.17(+0.21%) |
May 25, 2017 | 82.16 | 83.04 | 82.05 | 82.42 | 484,316 | +0.28(+0.34%) |
May 24, 2017 | 80.98 | 82.20 | 80.95 | 82.14 | 699,832 | +1.31(+1.62%) |
May 23, 2017 | 80.90 | 81.06 | 80.22 | 80.83 | 749,597 | +0.07(+0.09%) |
May 22, 2017 | 80.50 | 81.12 | 80.20 | 80.75 | 834,616 | +0.45(+0.56%) |
May 19, 2017 | 80.20 | 80.75 | 80.02 | 80.30 | 1,058,320 | +0.11(+0.13%) |
May 18, 2017 | 80.82 | 80.86 | 79.29 | 80.20 | 986,168 | -1.08(-1.32%) |
May 17, 2017 | 83.16 | 82.44 | 81.23 | 81.27 | 620,866 | -1.89(-2.27%) |
May 16, 2017 | 83.34 | 83.39 | 82.24 | 83.16 | 620,112 | +0.01(+0.01%) |
May 15, 2017 | 82.69 | 83.38 | 82.56 | 83.15 | 658,970 | +0.45(+0.55%) |
May 12, 2017 | 82.39 | 82.75 | 82.14 | 82.70 | 533,720 | -0.14(-0.17%) |
May 11, 2017 | 82.84 | 83.03 | 82.38 | 82.84 | 725,474 | -0.16(-0.19%) |
May 10, 2017 | 81.22 | 83.11 | 81.20 | 83.00 | 749,481 | +1.69(+2.08%) |
May 09, 2017 | 81.89 | 82.14 | 81.26 | 81.31 | 574,397 | -0.57(-0.70%) |
May 08, 2017 | 82.52 | 82.78 | 81.45 | 81.89 | 770,514 | -0.72(-0.87%) |
May 05, 2017 | 81.60 | 82.85 | 81.24 | 82.61 | 1,171,389 | +1.36(+1.67%) |
May 04, 2017 | 79.99 | 81.57 | 79.93 | 81.25 | 1,019,475 | +1.30(+1.63%) |
May 03, 2017 | 79.70 | 79.96 | 79.46 | 79.95 | 1,012,947 | +0.11(+0.13%) |
May 02, 2017 | 79.75 | 80.20 | 79.61 | 79.84 | 541,353 | +0.12(+0.15%) |
May 01, 2017 | 79.99 | 80.31 | 79.39 | 79.72 | 799,020 | -0.12(-0.15%) |
Apr 28, 2017 | 81.03 | 81.05 | 79.61 | 79.84 | 1,303,883 | -1.18(-1.46%) |
Apr 27, 2017 | 80.22 | 81.64 | 79.04 | 81.02 | 1,604,087 | +4.61(+6.03%) |
Apr 26, 2017 | 76.50 | 77.21 | 75.77 | 76.41 | 763,609 | +0.15(+0.19%) |
Apr 25, 2017 | 76.72 | 77.19 | 76.02 | 76.27 | 684,304 | +0.23(+0.30%) |
Apr 24, 2017 | 76.79 | 76.99 | 75.90 | 76.04 | 941,350 | +0.28(+0.37%) |
Apr 21, 2017 | 75.99 | 76.11 | 75.43 | 75.76 | 636,817 | -0.09(-0.12%) |
Apr 20, 2017 | 75.86 | 76.62 | 75.78 | 75.85 | 815,180 | +0.19(+0.25%) |
Apr 19, 2017 | 75.32 | 76.15 | 74.84 | 75.66 | 904,782 | +0.91(+1.22%) |
Apr 18, 2017 | 74.27 | 75.69 | 74.13 | 74.75 | 873,305 | +0.95(+1.28%) |
Apr 17, 2017 | 73.22 | 73.85 | 72.97 | 73.80 | 696,655 | +1.04(+1.43%) |
Apr 13, 2017 | 72.87 | 73.15 | 72.53 | 72.76 | 883,991 | -0.13(-0.18%) |
Apr 12, 2017 | 73.60 | 73.73 | 72.53 | 72.89 | 728,645 | -0.67(-0.91%) |
Apr 11, 2017 | 73.53 | 73.73 | 73.16 | 73.56 | 722,609 | +0.01(+0.01%) |
Apr 10, 2017 | 73.82 | 74.06 | 73.10 | 73.55 | 819,518 | -0.03(-0.04%) |
Apr 07, 2017 | 73.92 | 74.34 | 73.36 | 73.58 | 958,032 | -0.59(-0.80%) |
Apr 06, 2017 | 73.37 | 74.56 | 73.16 | 74.17 | 602,566 | +0.77(+1.05%) |
Apr 05, 2017 | 73.88 | 74.50 | 73.36 | 73.41 | 578,136 | -0.27(-0.37%) |
Apr 04, 2017 | 73.09 | 74.02 | 72.98 | 73.68 | 1,000,000 | +0.30(+0.41%) |