Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 88.16 | 88.69 | 87.78 | 88.39 | 3,429,577 | +0.86(+0.99%) |
Jun 29, 2017 | 88.34 | 88.46 | 87.19 | 87.53 | 4,404,680 | -1.05(-1.19%) |
Jun 28, 2017 | 87.82 | 88.72 | 86.75 | 88.58 | 3,401,978 | +1.02(+1.16%) |
Jun 27, 2017 | 87.85 | 88.52 | 87.55 | 87.56 | 3,340,997 | -0.61(-0.69%) |
Jun 26, 2017 | 87.70 | 88.23 | 87.51 | 88.17 | 2,796,652 | +0.69(+0.79%) |
Jun 23, 2017 | 88.02 | 87.37 | 87.48 | 3,286,830 | -0.43(-0.49%) | |
Jun 22, 2017 | 88.59 | 88.59 | 87.45 | 87.91 | 2,696,804 | -0.51(-0.58%) |
Jun 21, 2017 | 89.49 | 89.49 | 88.04 | 88.42 | 3,579,331 | +0.02(+0.02%) |
Jun 20, 2017 | 88.44 | 89.19 | 88.37 | 88.41 | 4,161,700 | -1.41(-1.57%) |
Jun 19, 2017 | 89.48 | 89.86 | 89.07 | 89.81 | 2,341,252 | +0.53(+0.60%) |
Jun 16, 2017 | 87.69 | 89.48 | 87.69 | 89.28 | 4,141,461 | +1.14(+1.29%) |
Jun 15, 2017 | 87.03 | 88.25 | 86.78 | 88.14 | 1,876,609 | +0.79(+0.91%) |
Jun 14, 2017 | 88.16 | 88.26 | 86.98 | 87.34 | 3,106,522 | -0.53(-0.61%) |
Jun 13, 2017 | 87.66 | 88.06 | 87.46 | 87.88 | 2,733,634 | +0.28(+0.33%) |
Jun 12, 2017 | 86.59 | 87.61 | 86.28 | 87.60 | 2,353,238 | +1.23(+1.43%) |
Jun 09, 2017 | 87.01 | 87.35 | 86.14 | 86.36 | 4,954,354 | -0.57(-0.65%) |
Jun 08, 2017 | 87.22 | 87.36 | 86.65 | 86.93 | 3,029,050 | -0.15(-0.17%) |
Jun 07, 2017 | 87.14 | 87.56 | 86.86 | 87.08 | 2,735,156 | +0.27(+0.31%) |
Jun 06, 2017 | 86.64 | 87.25 | 86.34 | 86.81 | 2,322,430 | +0.09(+0.10%) |
Jun 05, 2017 | 86.72 | 87.17 | 86.54 | 86.72 | 3,658,829 | +0.10(+0.12%) |
Jun 02, 2017 | 85.88 | 86.70 | 84.49 | 86.62 | 9,484,281 | -2.03(-2.29%) |
Jun 01, 2017 | 88.35 | 88.70 | 87.50 | 88.65 | 2,835,173 | +0.84(+0.96%) |
May 31, 2017 | 87.24 | 87.93 | 87.08 | 87.81 | 3,699,078 | +0.72(+0.83%) |
May 30, 2017 | 86.82 | 87.20 | 86.24 | 87.09 | 2,015,484 | +0.15(+0.18%) |
May 26, 2017 | 86.84 | 87.09 | 86.56 | 86.94 | 2,237,236 | +0.16(+0.19%) |
May 25, 2017 | 86.01 | 87.01 | 85.81 | 86.78 | 2,136,234 | +1.01(+1.18%) |
May 24, 2017 | 85.34 | 85.83 | 85.29 | 85.76 | 2,264,829 | +0.39(+0.45%) |
May 23, 2017 | 85.24 | 85.39 | 84.97 | 85.38 | 1,630,783 | +0.07(+0.08%) |
May 22, 2017 | 84.48 | 85.40 | 84.44 | 85.31 | 2,349,205 | +0.71(+0.84%) |
May 19, 2017 | 84.36 | 84.85 | 83.97 | 84.60 | 3,253,237 | +0.23(+0.27%) |
May 18, 2017 | 83.34 | 84.62 | 83.04 | 84.37 | 2,561,582 | +0.90(+1.08%) |
May 17, 2017 | 83.81 | 84.13 | 83.40 | 83.46 | 3,267,139 | -0.88(-1.04%) |
May 16, 2017 | 84.40 | 84.72 | 84.19 | 84.34 | 2,580,164 | -0.11(-0.13%) |
May 15, 2017 | 83.22 | 84.53 | 83.00 | 84.45 | 3,921,664 | +1.10(+1.32%) |
May 12, 2017 | 82.84 | 83.46 | 82.56 | 83.35 | 2,281,793 | +0.61(+0.74%) |
May 11, 2017 | 82.80 | 82.86 | 82.24 | 82.74 | 3,531,172 | -0.15(-0.18%) |
May 10, 2017 | 83.18 | 83.64 | 82.22 | 82.89 | 3,404,012 | -0.39(-0.46%) |
May 09, 2017 | 82.89 | 83.58 | 82.50 | 83.28 | 3,060,319 | +0.33(+0.39%) |
May 08, 2017 | 85.35 | 85.48 | 82.71 | 82.95 | 5,595,462 | -2.22(-2.61%) |
May 05, 2017 | 85.22 | 85.38 | 84.61 | 85.17 | 2,166,803 | +0.16(+0.19%) |
May 04, 2017 | 84.33 | 85.03 | 83.71 | 85.01 | 3,937,940 | +1.36(+1.63%) |
May 03, 2017 | 84.88 | 85.45 | 81.92 | 83.64 | 7,386,276 | -5.58(-6.25%) |
May 02, 2017 | 89.38 | 89.58 | 88.87 | 89.22 | 2,627,710 | +0.03(+0.04%) |
May 01, 2017 | 89.46 | 89.56 | 88.86 | 89.19 | 1,639,232 | -0.45(-0.50%) |
Apr 28, 2017 | 90.10 | 90.31 | 89.46 | 89.63 | 1,877,951 | -0.57(-0.64%) |
Apr 27, 2017 | 90.29 | 90.65 | 89.77 | 90.21 | 1,754,745 | +0.26(+0.29%) |
Apr 26, 2017 | 89.65 | 90.20 | 89.48 | 89.95 | 1,668,329 | -0.13(-0.14%) |
Apr 25, 2017 | 90.26 | 89.29 | 90.08 | 1,523,092 | +0.75(+0.84%) | |
Apr 24, 2017 | 89.21 | 89.38 | 88.44 | 89.33 | 2,199,866 | +1.24(+1.41%) |
Apr 21, 2017 | 88.39 | 88.77 | 87.92 | 88.09 | 1,782,294 | -0.30(-0.34%) |
Apr 20, 2017 | 87.79 | 88.63 | 87.69 | 88.39 | 1,420,141 | +0.83(+0.95%) |
Apr 19, 2017 | 87.58 | 87.98 | 87.31 | 87.56 | 1,297,522 | +0.12(+0.14%) |
Apr 18, 2017 | 87.13 | 87.90 | 85.85 | 87.44 | 1,831,377 | +0.06(+0.07%) |
Apr 17, 2017 | 87.45 | 87.50 | 86.95 | 87.38 | 1,416,847 | +0.51(+0.59%) |
Apr 13, 2017 | 87.72 | 87.72 | 86.84 | 86.86 | 1,420,662 | -0.59(-0.68%) |
Apr 12, 2017 | 87.26 | 87.58 | 87.06 | 87.45 | 2,112,669 | -0.12(-0.14%) |
Apr 11, 2017 | 87.39 | 87.87 | 86.92 | 87.57 | 1,059,366 | -0.04(-0.05%) |
Apr 10, 2017 | 87.63 | 88.08 | 87.32 | 87.62 | 1,142,427 | -0.04(-0.05%) |
Apr 07, 2017 | 87.38 | 87.85 | 87.05 | 87.66 | 1,866,696 | +0.38(+0.43%) |
Apr 06, 2017 | 87.40 | 87.42 | 87.02 | 87.28 | 1,267,270 | -0.15(-0.18%) |
Apr 05, 2017 | 87.33 | 88.36 | 86.85 | 87.44 | 1,974,701 | +0.41(+0.47%) |
Apr 04, 2017 | 86.92 | 87.09 | 86.52 | 87.02 | 1,332,797 | +0.15(+0.18%) |