Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 99.52 | 99.66 | 99.16 | 99.32 | 2,119,168 | +0.14(+0.14%) |
Jun 29, 2017 | 99.89 | 100.09 | 98.68 | 99.18 | 3,793,399 | -0.38(-0.38%) |
Jun 28, 2017 | 99.27 | 99.81 | 99.27 | 99.56 | 4,076,820 | +0.73(+0.73%) |
Jun 27, 2017 | 99.23 | 99.57 | 98.83 | 98.83 | 2,408,539 | -0.46(-0.46%) |
Jun 26, 2017 | 99.20 | 99.52 | 99.08 | 99.29 | 2,213,098 | +0.43(+0.43%) |
Jun 23, 2017 | 98.95 | 99.17 | 98.76 | 98.87 | 5,369,215 | +0.02(+0.02%) |
Jun 22, 2017 | 98.97 | 99.13 | 98.79 | 98.85 | 6,503,913 | -0.04(-0.04%) |
Jun 21, 2017 | 99.47 | 99.50 | 98.74 | 98.89 | 2,269,376 | -0.55(-0.56%) |
Jun 20, 2017 | 99.93 | 99.93 | 99.41 | 99.45 | 1,313,844 | -0.71(-0.71%) |
Jun 19, 2017 | 99.93 | 100.20 | 99.86 | 100.16 | 2,804,000 | +0.52(+0.52%) |
Jun 16, 2017 | 99.64 | 99.64 | 99.18 | 99.64 | 3,831,060 | +0.19(+0.19%) |
Jun 15, 2017 | 99.07 | 99.53 | 98.99 | 99.45 | 3,984,547 | -0.16(-0.16%) |
Jun 14, 2017 | 99.90 | 99.90 | 99.22 | 99.61 | 2,442,354 | -0.20(-0.20%) |
Jun 13, 2017 | 99.66 | 99.87 | 99.53 | 99.81 | 2,556,730 | +0.32(+0.32%) |
Jun 12, 2017 | 99.36 | 99.79 | 99.24 | 99.49 | 5,468,766 | +0.22(+0.22%) |
Jun 09, 2017 | 98.68 | 99.34 | 98.68 | 99.27 | 3,560,025 | +0.81(+0.82%) |
Jun 08, 2017 | 98.25 | 98.77 | 98.20 | 98.46 | 1,912,787 | +0.22(+0.23%) |
Jun 07, 2017 | 98.31 | 98.50 | 98.01 | 98.24 | 6,850,069 | -0.02(-0.02%) |
Jun 06, 2017 | 98.13 | 98.49 | 97.97 | 98.25 | 1,298,170 | -0.17(-0.17%) |
Jun 05, 2017 | 98.52 | 98.64 | 98.37 | 98.42 | 2,210,637 | -0.14(-0.14%) |
Jun 02, 2017 | 98.54 | 98.69 | 98.31 | 98.56 | 1,931,038 | -0.03(-0.03%) |
Jun 01, 2017 | 97.94 | 98.63 | 97.72 | 98.59 | 3,320,079 | +0.90(+0.92%) |
May 31, 2017 | 97.90 | 97.91 | 97.32 | 97.70 | 2,967,416 | -0.11(-0.11%) |
May 30, 2017 | 97.82 | 98.01 | 97.69 | 97.81 | 3,075,472 | -0.28(-0.29%) |
May 26, 2017 | 98.01 | 98.15 | 97.95 | 98.09 | 1,731,880 | -0.03(-0.03%) |
May 25, 2017 | 98.24 | 98.42 | 97.99 | 98.12 | 1,302,380 | +0.15(+0.16%) |
May 24, 2017 | 98.07 | 98.07 | 97.72 | 97.96 | 1,806,171 | +0.03(+0.03%) |
May 23, 2017 | 97.78 | 98.04 | 97.58 | 97.93 | 1,324,959 | +0.33(+0.34%) |
May 22, 2017 | 97.42 | 97.66 | 97.26 | 97.60 | 1,716,141 | +0.43(+0.44%) |
May 19, 2017 | 96.65 | 97.52 | 96.62 | 97.17 | 1,976,441 | +0.73(+0.76%) |
May 18, 2017 | 96.05 | 96.84 | 95.87 | 96.44 | 2,677,017 | +0.14(+0.14%) |
May 17, 2017 | 97.13 | 97.30 | 96.24 | 96.30 | 3,682,204 | -1.63(-1.66%) |
May 16, 2017 | 98.22 | 98.30 | 97.78 | 97.93 | 1,510,806 | -0.13(-0.13%) |
May 15, 2017 | 97.68 | 98.21 | 97.68 | 98.06 | 1,517,816 | +0.63(+0.65%) |
May 12, 2017 | 97.55 | 97.62 | 97.26 | 97.43 | 1,271,568 | -0.32(-0.33%) |
May 11, 2017 | 97.86 | 97.96 | 97.30 | 97.75 | 2,493,499 | -0.31(-0.31%) |
May 10, 2017 | 97.73 | 98.09 | 97.71 | 98.06 | 2,247,461 | +0.29(+0.30%) |
May 09, 2017 | 98.18 | 98.19 | 97.55 | 97.77 | 1,684,667 | -0.28(-0.29%) |
May 08, 2017 | 98.13 | 98.25 | 97.90 | 98.05 | 5,813,498 | -0.12(-0.12%) |
May 05, 2017 | 97.84 | 98.18 | 97.71 | 98.17 | 1,807,519 | +0.52(+0.53%) |
May 04, 2017 | 97.96 | 97.96 | 97.25 | 97.65 | 2,175,669 | -0.19(-0.19%) |
May 03, 2017 | 97.61 | 97.91 | 97.46 | 97.84 | 1,766,383 | +0.06(+0.06%) |
May 02, 2017 | 97.97 | 98.05 | 97.61 | 97.78 | 2,221,446 | -0.14(-0.15%) |
May 01, 2017 | 97.96 | 98.17 | 97.70 | 97.92 | 1,901,420 | +0.06(+0.06%) |
Apr 28, 2017 | 98.37 | 98.39 | 97.79 | 97.86 | 4,686,495 | -0.47(-0.48%) |
Apr 27, 2017 | 98.60 | 98.60 | 98.01 | 98.33 | 2,078,817 | -0.24(-0.24%) |
Apr 26, 2017 | 98.56 | 99.13 | 98.43 | 98.57 | 2,738,167 | -0.05(-0.05%) |
Apr 25, 2017 | 98.39 | 98.77 | 98.34 | 98.62 | 1,804,415 | +0.61(+0.63%) |
Apr 24, 2017 | 97.96 | 98.15 | 97.78 | 98.01 | 1,727,323 | +1.08(+1.12%) |
Apr 21, 2017 | 97.27 | 97.40 | 96.78 | 96.92 | 1,715,795 | -0.49(-0.50%) |
Apr 20, 2017 | 96.79 | 97.60 | 96.72 | 97.41 | 1,745,211 | +0.74(+0.77%) |
Apr 19, 2017 | 97.26 | 97.42 | 96.51 | 96.67 | 2,021,985 | -0.32(-0.33%) |
Apr 18, 2017 | 96.97 | 97.23 | 96.59 | 96.98 | 9,091,492 | -0.35(-0.36%) |
Apr 17, 2017 | 96.78 | 97.34 | 96.51 | 97.33 | 2,324,466 | +0.84(+0.88%) |
Apr 13, 2017 | 97.13 | 97.45 | 96.49 | 96.49 | 2,482,651 | -0.89(-0.91%) |
Apr 12, 2017 | 97.76 | 97.80 | 97.22 | 97.38 | 2,007,073 | -0.49(-0.50%) |
Apr 11, 2017 | 97.64 | 103.42 | 97.07 | 97.86 | 3,011,303 | +0.01(+0.01%) |
Apr 10, 2017 | 97.90 | 98.28 | 97.62 | 97.85 | 2,073,369 | +0.09(+0.09%) |
Apr 07, 2017 | 97.84 | 98.19 | 97.61 | 97.77 | 2,466,149 | -0.18(-0.18%) |
Apr 06, 2017 | 97.61 | 98.23 | 97.36 | 97.95 | 3,812,884 | +0.39(+0.40%) |
Apr 05, 2017 | 98.38 | 98.86 | 97.48 | 97.55 | 3,051,277 | -0.40(-0.41%) |
Apr 04, 2017 | 97.66 | 97.98 | 97.50 | 97.96 | 1,542,326 | +0.16(+0.17%) |