Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 92.69 | 92.69 | 92.42 | 92.49 | 2,201,152 | -0.22(-0.23%) |
Jun 29, 2017 | 92.57 | 92.80 | 92.51 | 92.71 | 2,302,081 | -0.35(-0.37%) |
Jun 28, 2017 | 93.10 | 93.10 | 92.91 | 93.05 | 1,764,580 | -0.09(-0.09%) |
Jun 27, 2017 | 93.28 | 93.30 | 93.05 | 93.14 | 2,023,129 | -0.46(-0.49%) |
Jun 26, 2017 | 93.61 | 93.70 | 93.59 | 93.60 | 4,178,452 | +0.08(+0.08%) |
Jun 23, 2017 | 93.45 | 93.56 | 93.41 | 93.52 | 1,822,415 | +0.03(+0.03%) |
Jun 22, 2017 | 93.55 | 93.57 | 93.38 | 93.50 | 1,337,168 | +0.09(+0.09%) |
Jun 21, 2017 | 93.31 | 93.48 | 93.29 | 93.41 | 1,336,813 | -0.01(-0.01%) |
Jun 20, 2017 | 93.26 | 93.49 | 93.26 | 93.42 | 1,443,151 | +0.23(+0.25%) |
Jun 19, 2017 | 93.34 | 93.37 | 93.18 | 93.18 | 1,274,778 | -0.26(-0.28%) |
Jun 16, 2017 | 93.41 | 93.55 | 93.40 | 93.44 | 3,988,543 | +0.05(+0.06%) |
Jun 15, 2017 | 93.43 | 93.45 | 93.32 | 93.39 | 2,305,789 | -0.16(-0.18%) |
Jun 14, 2017 | 93.63 | 93.84 | 93.44 | 93.56 | 4,278,857 | +0.49(+0.52%) |
Jun 13, 2017 | 92.95 | 93.11 | 92.95 | 93.07 | 786,420 | +0.03(+0.04%) |
Jun 12, 2017 | 92.93 | 93.22 | 92.93 | 93.04 | 884,484 | -0.02(-0.02%) |
Jun 09, 2017 | 92.96 | 93.12 | 92.92 | 93.05 | 1,387,070 | -0.09(-0.09%) |
Jun 08, 2017 | 93.20 | 93.20 | 92.98 | 93.14 | 4,452,818 | -0.15(-0.16%) |
Jun 07, 2017 | 93.37 | 93.44 | 93.20 | 93.29 | 2,069,914 | -0.17(-0.19%) |
Jun 06, 2017 | 93.50 | 93.55 | 93.40 | 93.46 | 2,396,251 | +0.30(+0.32%) |
Jun 05, 2017 | 93.17 | 93.25 | 93.15 | 93.17 | 1,630,898 | -0.16(-0.17%) |
Jun 02, 2017 | 93.26 | 93.43 | 93.18 | 93.32 | 2,078,528 | +0.41(+0.44%) |
Jun 01, 2017 | 92.78 | 92.93 | 92.74 | 92.91 | 2,039,379 | -0.05(-0.05%) |
May 31, 2017 | 92.88 | 93.03 | 92.82 | 92.96 | 2,022,953 | +0.04(+0.05%) |
May 30, 2017 | 92.84 | 92.92 | 92.77 | 92.92 | 2,695,882 | +0.23(+0.25%) |
May 26, 2017 | 92.71 | 92.75 | 92.64 | 92.69 | 1,173,636 | +0.06(+0.07%) |
May 25, 2017 | 92.63 | 92.67 | 92.51 | 92.63 | 1,571,241 | +0.05(+0.06%) |
May 24, 2017 | 92.38 | 92.62 | 92.30 | 92.57 | 2,052,157 | +0.19(+0.21%) |
May 23, 2017 | 92.73 | 92.73 | 92.34 | 92.38 | 3,445,616 | -0.24(-0.26%) |
May 22, 2017 | 92.63 | 92.69 | 92.58 | 92.63 | 1,646,183 | -0.10(-0.11%) |
May 19, 2017 | 92.66 | 92.74 | 92.51 | 92.73 | 4,044,120 | -0.03(-0.03%) |
May 18, 2017 | 92.86 | 92.90 | 92.66 | 92.76 | 1,980,063 | -0.03(-0.03%) |
May 17, 2017 | 92.51 | 92.83 | 92.45 | 92.78 | 6,516,433 | +0.74(+0.80%) |
May 16, 2017 | 91.92 | 92.18 | 91.92 | 92.05 | 1,517,447 | +0.12(+0.13%) |
May 15, 2017 | 91.94 | 91.97 | 91.86 | 91.92 | 776,470 | -0.06(-0.07%) |
May 12, 2017 | 91.87 | 92.06 | 91.87 | 91.98 | 2,315,363 | +0.47(+0.51%) |
May 11, 2017 | 91.31 | 91.56 | 91.31 | 91.52 | 1,256,992 | +0.07(+0.08%) |
May 10, 2017 | 91.68 | 91.70 | 91.39 | 91.45 | 1,149,228 | -0.03(-0.04%) |
May 09, 2017 | 91.46 | 91.53 | 91.36 | 91.48 | 1,683,040 | -0.10(-0.11%) |
May 08, 2017 | 91.72 | 91.72 | 91.53 | 91.59 | 5,642,125 | -0.23(-0.25%) |
May 05, 2017 | 91.80 | 91.84 | 91.65 | 91.81 | 1,131,396 | +0.02(+0.02%) |
May 04, 2017 | 91.69 | 91.81 | 91.66 | 91.79 | 1,428,156 | -0.21(-0.23%) |
May 03, 2017 | 92.21 | 92.24 | 91.95 | 92.00 | 2,148,761 | -0.19(-0.21%) |
May 02, 2017 | 91.96 | 92.24 | 91.94 | 92.19 | 1,830,164 | +0.19(+0.21%) |
May 01, 2017 | 92.10 | 92.24 | 91.86 | 92.00 | 2,360,172 | -0.20(-0.22%) |
Apr 28, 2017 | 91.96 | 92.24 | 91.92 | 92.20 | 6,347,388 | +0.10(+0.10%) |
Apr 27, 2017 | 92.01 | 92.22 | 91.97 | 92.11 | 2,298,698 | +0.06(+0.07%) |
Apr 26, 2017 | 91.80 | 92.05 | 91.79 | 92.05 | 1,519,645 | +0.24(+0.26%) |
Apr 25, 2017 | 91.98 | 92.08 | 91.76 | 91.80 | 2,295,861 | -0.48(-0.52%) |
Apr 24, 2017 | 92.05 | 92.28 | 92.00 | 92.28 | 4,113,624 | -0.19(-0.21%) |
Apr 21, 2017 | 92.51 | 92.65 | 92.44 | 92.47 | 3,228,583 | +0.04(+0.05%) |
Apr 20, 2017 | 92.49 | 92.56 | 92.30 | 92.43 | 1,959,790 | -0.21(-0.22%) |
Apr 19, 2017 | 92.65 | 92.69 | 92.53 | 92.63 | 2,023,264 | -0.24(-0.26%) |
Apr 18, 2017 | 92.60 | 92.95 | 92.55 | 92.88 | 1,940,793 | +0.53(+0.57%) |
Apr 17, 2017 | 92.50 | 92.58 | 92.27 | 92.35 | 1,283,982 | -0.15(-0.16%) |
Apr 13, 2017 | 92.37 | 92.56 | 92.21 | 92.50 | 2,159,943 | +0.28(+0.30%) |
Apr 12, 2017 | 92.00 | 92.27 | 91.93 | 92.22 | 2,628,716 | +0.29(+0.31%) |
Apr 11, 2017 | 91.73 | 92.02 | 91.71 | 91.93 | 2,565,799 | +0.42(+0.46%) |
Apr 10, 2017 | 91.47 | 91.61 | 91.42 | 91.51 | 2,026,142 | +0.16(+0.18%) |
Apr 07, 2017 | 91.85 | 91.95 | 91.34 | 91.34 | 1,370,537 | -0.28(-0.30%) |
Apr 06, 2017 | 91.71 | 91.77 | 91.51 | 91.62 | 1,730,029 | -0.06(-0.07%) |
Apr 05, 2017 | 91.40 | 91.77 | 91.35 | 91.68 | 2,949,554 | +0.17(+0.19%) |
Apr 04, 2017 | 91.61 | 91.69 | 91.51 | 91.51 | 1,525,677 | -0.13(-0.14%) |