Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 93.32 | 93.90 | 92.94 | 92.96 | 2,204,941 | -0.55(-0.59%) |
Jun 29, 2017 | 93.73 | 93.73 | 92.13 | 93.51 | 1,018,114 | -0.26(-0.28%) |
Jun 28, 2017 | 93.16 | 93.83 | 92.54 | 93.77 | 476,444 | +0.97(+1.05%) |
Jun 27, 2017 | 93.53 | 94.31 | 92.73 | 92.80 | 405,669 | -0.76(-0.81%) |
Jun 26, 2017 | 94.17 | 94.93 | 93.52 | 93.56 | 522,364 | -0.40(-0.43%) |
Jun 23, 2017 | 94.26 | 93.96 | 617,010 | +0.44(+0.47%) | ||
Jun 22, 2017 | 93.17 | 94.23 | 92.71 | 93.52 | 663,373 | +0.29(+0.31%) |
Jun 21, 2017 | 92.90 | 93.41 | 92.52 | 93.23 | 476,468 | +0.58(+0.63%) |
Jun 20, 2017 | 93.68 | 93.68 | 92.54 | 92.65 | 474,520 | -1.00(-1.07%) |
Jun 19, 2017 | 92.99 | 93.92 | 92.92 | 93.65 | 477,989 | +1.19(+1.29%) |
Jun 16, 2017 | 92.31 | 92.69 | 91.73 | 92.46 | 843,056 | +0.27(+0.29%) |
Jun 15, 2017 | 91.08 | 92.19 | 90.49 | 92.19 | 465,747 | +0.53(+0.58%) |
Jun 14, 2017 | 91.82 | 92.47 | 91.07 | 91.66 | 1,258,247 | +0.06(+0.07%) |
Jun 13, 2017 | 91.43 | 92.29 | 91.34 | 91.60 | 922,894 | +0.49(+0.54%) |
Jun 12, 2017 | 91.84 | 92.19 | 90.84 | 91.11 | 1,176,080 | -1.22(-1.32%) |
Jun 09, 2017 | 93.28 | 93.78 | 91.46 | 92.33 | 797,350 | -0.62(-0.67%) |
Jun 08, 2017 | 92.48 | 93.00 | 91.73 | 92.95 | 453,067 | +0.69(+0.75%) |
Jun 07, 2017 | 92.23 | 92.85 | 91.94 | 92.26 | 719,630 | +0.19(+0.21%) |
Jun 06, 2017 | 92.23 | 92.72 | 92.04 | 92.07 | 797,548 | -0.45(-0.49%) |
Jun 05, 2017 | 92.45 | 93.00 | 91.13 | 92.52 | 375,908 | -0.03(-0.03%) |
Jun 02, 2017 | 92.24 | 92.77 | 91.80 | 92.55 | 443,163 | +0.27(+0.29%) |
Jun 01, 2017 | 90.55 | 92.29 | 90.39 | 92.28 | 850,674 | +2.12(+2.35%) |
May 31, 2017 | 90.79 | 90.79 | 89.90 | 90.16 | 892,786 | -0.48(-0.53%) |
May 30, 2017 | 90.15 | 90.81 | 89.92 | 90.64 | 939,874 | +0.50(+0.55%) |
May 26, 2017 | 90.57 | 90.67 | 89.88 | 90.14 | 824,217 | -0.53(-0.58%) |
May 25, 2017 | 90.39 | 90.89 | 89.93 | 90.67 | 684,095 | +0.57(+0.63%) |
May 24, 2017 | 89.39 | 90.44 | 89.14 | 90.10 | 405,787 | +1.05(+1.18%) |
May 23, 2017 | 89.94 | 90.17 | 89.01 | 89.05 | 399,976 | -0.88(-0.98%) |
May 22, 2017 | 89.41 | 90.74 | 89.33 | 89.93 | 1,102,919 | +0.74(+0.83%) |
May 19, 2017 | 88.71 | 89.89 | 88.12 | 89.19 | 737,773 | +0.64(+0.72%) |
May 18, 2017 | 88.16 | 88.85 | 87.55 | 88.55 | 944,512 | +0.48(+0.55%) |
May 17, 2017 | 89.00 | 89.65 | 88.03 | 88.07 | 793,518 | -1.86(-2.07%) |
May 16, 2017 | 90.19 | 90.51 | 89.69 | 89.93 | 899,475 | -0.18(-0.20%) |
May 15, 2017 | 89.20 | 90.29 | 88.85 | 90.11 | 895,984 | +1.00(+1.12%) |
May 12, 2017 | 89.30 | 89.63 | 88.92 | 89.11 | 461,641 | -0.31(-0.35%) |
May 11, 2017 | 90.15 | 90.46 | 89.39 | 89.42 | 600,827 | -1.13(-1.25%) |
May 10, 2017 | 89.08 | 90.58 | 88.61 | 90.55 | 1,390,014 | +1.55(+1.74%) |
May 09, 2017 | 89.34 | 89.61 | 88.81 | 89.00 | 879,648 | -0.22(-0.25%) |
May 08, 2017 | 89.63 | 89.70 | 88.96 | 89.22 | 744,989 | -0.38(-0.42%) |
May 05, 2017 | 90.65 | 90.65 | 89.39 | 89.60 | 854,439 | -0.96(-1.06%) |
May 04, 2017 | 90.60 | 90.87 | 90.30 | 90.56 | 676,117 | +0.06(+0.07%) |
May 03, 2017 | 90.81 | 90.81 | 90.10 | 90.50 | 832,003 | -0.34(-0.37%) |
May 02, 2017 | 89.87 | 91.20 | 89.86 | 90.84 | 1,049,742 | +1.10(+1.23%) |
May 01, 2017 | 89.20 | 89.98 | 88.83 | 89.74 | 839,367 | +0.82(+0.92%) |
Apr 28, 2017 | 91.00 | 91.80 | 88.18 | 88.92 | 1,581,656 | +0.39(+0.44%) |
Apr 27, 2017 | 88.83 | 89.10 | 88.08 | 88.53 | 981,234 | -0.31(-0.35%) |
Apr 26, 2017 | 89.30 | 89.71 | 88.78 | 88.84 | 617,787 | -0.44(-0.49%) |
Apr 25, 2017 | 88.77 | 89.49 | 88.57 | 89.28 | 648,514 | +0.78(+0.88%) |
Apr 24, 2017 | 89.27 | 89.35 | 88.22 | 88.50 | 978,449 | +0.05(+0.06%) |
Apr 21, 2017 | 88.64 | 89.07 | 88.35 | 88.45 | 918,267 | -0.26(-0.29%) |
Apr 20, 2017 | 89.27 | 89.30 | 88.10 | 88.71 | 724,283 | -0.11(-0.12%) |
Apr 19, 2017 | 88.57 | 89.89 | 88.53 | 88.82 | 1,137,291 | +0.40(+0.45%) |
Apr 18, 2017 | 88.71 | 89.13 | 88.29 | 88.42 | 489,692 | -0.42(-0.47%) |
Apr 17, 2017 | 88.03 | 89.04 | 88.03 | 88.84 | 436,223 | +1.16(+1.32%) |
Apr 13, 2017 | 87.91 | 88.72 | 87.43 | 87.68 | 926,891 | -0.26(-0.30%) |
Apr 12, 2017 | 88.93 | 88.93 | 87.85 | 87.94 | 700,334 | +0.03(+0.03%) |
Apr 11, 2017 | 87.02 | 88.23 | 87.02 | 87.91 | 746,265 | +0.80(+0.92%) |
Apr 10, 2017 | 87.61 | 88.04 | 87.08 | 87.11 | 661,433 | -0.15(-0.17%) |
Apr 07, 2017 | 87.24 | 87.47 | 87.06 | 87.26 | 614,539 | +0.00(+0.00%) |
Apr 06, 2017 | 87.98 | 87.98 | 87.06 | 87.26 | 614,515 | -0.41(-0.47%) |
Apr 05, 2017 | 87.58 | 88.76 | 87.52 | 87.67 | 966,423 | +0.37(+0.42%) |
Apr 04, 2017 | 87.57 | 87.97 | 87.08 | 87.30 | 935,205 | -0.33(-0.38%) |