Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 92.87 | 94.02 | 92.58 | 93.48 | 4,053,622 | +0.88(+0.95%) |
Jun 29, 2017 | 93.69 | 93.85 | 92.53 | 92.60 | 2,801,996 | -0.76(-0.81%) |
Jun 28, 2017 | 92.94 | 93.52 | 92.44 | 93.36 | 4,157,787 | +1.22(+1.32%) |
Jun 27, 2017 | 92.82 | 93.04 | 92.12 | 92.14 | 3,697,434 | -0.58(-0.63%) |
Jun 26, 2017 | 93.06 | 93.67 | 92.24 | 92.72 | 3,497,488 | -0.06(-0.06%) |
Jun 23, 2017 | 92.00 | 93.59 | 91.67 | 92.78 | 16,445,940 | +0.61(+0.66%) |
Jun 22, 2017 | 92.61 | 92.61 | 91.49 | 92.17 | 3,610,313 | -0.20(-0.21%) |
Jun 21, 2017 | 93.14 | 93.14 | 92.34 | 92.37 | 4,338,413 | -0.63(-0.67%) |
Jun 20, 2017 | 95.49 | 95.73 | 92.93 | 93.00 | 5,134,484 | -2.99(-3.11%) |
Jun 19, 2017 | 95.87 | 96.22 | 95.06 | 95.98 | 3,772,840 | +0.39(+0.40%) |
Jun 16, 2017 | 95.15 | 95.60 | 94.36 | 95.60 | 4,819,230 | +0.61(+0.64%) |
Jun 15, 2017 | 93.58 | 95.11 | 93.40 | 94.99 | 3,293,561 | +0.75(+0.79%) |
Jun 14, 2017 | 95.87 | 95.88 | 93.85 | 94.24 | 3,534,223 | -1.49(-1.56%) |
Jun 13, 2017 | 94.58 | 95.84 | 94.41 | 95.73 | 2,778,461 | +1.21(+1.28%) |
Jun 12, 2017 | 94.18 | 94.62 | 93.80 | 94.52 | 4,128,450 | +0.33(+0.35%) |
Jun 09, 2017 | 94.41 | 94.66 | 93.13 | 94.20 | 2,908,671 | -0.08(-0.08%) |
Jun 08, 2017 | 94.43 | 93.35 | 94.28 | 3,692,724 | +0.63(+0.67%) | |
Jun 07, 2017 | 93.73 | 93.97 | 93.11 | 93.65 | 2,956,204 | +0.13(+0.14%) |
Jun 06, 2017 | 94.15 | 94.52 | 93.48 | 93.52 | 3,405,003 | -1.06(-1.12%) |
Jun 05, 2017 | 95.61 | 95.67 | 94.44 | 94.58 | 3,291,448 | -0.87(-0.91%) |
Jun 02, 2017 | 95.18 | 96.35 | 94.63 | 95.44 | 4,002,710 | +0.52(+0.55%) |
Jun 01, 2017 | 94.91 | 95.43 | 94.41 | 94.92 | 3,243,019 | +0.25(+0.26%) |
May 31, 2017 | 95.25 | 95.25 | 93.86 | 94.67 | 5,818,846 | -0.44(-0.46%) |
May 30, 2017 | 94.47 | 95.31 | 94.24 | 95.11 | 3,446,661 | +0.21(+0.22%) |
May 26, 2017 | 93.39 | 95.06 | 93.16 | 94.90 | 4,546,134 | +1.27(+1.35%) |
May 25, 2017 | 92.71 | 93.86 | 92.34 | 93.64 | 4,537,145 | +1.41(+1.53%) |
May 24, 2017 | 92.10 | 92.73 | 91.71 | 92.23 | 3,481,416 | +0.04(+0.05%) |
May 23, 2017 | 92.15 | 92.57 | 91.58 | 92.18 | 3,201,371 | +0.15(+0.16%) |
May 22, 2017 | 91.78 | 92.27 | 91.17 | 92.04 | 3,542,552 | +0.67(+0.73%) |
May 19, 2017 | 91.67 | 92.30 | 91.19 | 91.37 | 4,218,405 | -0.08(-0.08%) |
May 18, 2017 | 90.59 | 92.71 | 90.05 | 91.45 | 5,438,780 | +0.50(+0.54%) |
May 17, 2017 | 94.75 | 94.09 | 90.80 | 90.96 | 5,207,736 | -3.79(-4.00%) |
May 16, 2017 | 95.36 | 95.45 | 94.40 | 94.75 | 3,008,412 | -0.24(-0.25%) |
May 15, 2017 | 94.37 | 95.20 | 94.32 | 94.98 | 2,902,521 | +0.68(+0.72%) |
May 12, 2017 | 93.59 | 94.57 | 93.59 | 94.30 | 4,229,211 | +0.32(+0.35%) |
May 11, 2017 | 93.03 | 94.42 | 92.82 | 93.98 | 4,496,106 | +0.67(+0.71%) |
May 10, 2017 | 93.99 | 93.99 | 93.01 | 93.31 | 4,160,474 | -0.55(-0.58%) |
May 09, 2017 | 93.77 | 94.42 | 93.48 | 93.86 | 2,839,431 | -0.05(-0.05%) |
May 08, 2017 | 94.22 | 94.57 | 93.68 | 93.91 | 4,013,931 | -0.60(-0.63%) |
May 05, 2017 | 94.40 | 94.53 | 93.99 | 94.51 | 3,607,093 | +0.33(+0.35%) |
May 04, 2017 | 94.92 | 95.26 | 93.99 | 94.17 | 3,078,653 | -0.47(-0.50%) |
May 03, 2017 | 94.45 | 94.92 | 94.18 | 94.64 | 3,159,095 | -0.18(-0.19%) |
May 02, 2017 | 95.39 | 95.84 | 94.69 | 94.82 | 4,475,684 | -0.44(-0.46%) |
May 01, 2017 | 95.97 | 96.18 | 95.26 | 95.26 | 3,383,807 | -0.31(-0.32%) |
Apr 28, 2017 | 96.90 | 97.26 | 95.01 | 95.56 | 4,164,528 | -1.34(-1.38%) |
Apr 27, 2017 | 95.62 | 98.29 | 95.50 | 96.90 | 6,041,283 | +2.87(+3.05%) |
Apr 26, 2017 | 94.36 | 95.56 | 93.75 | 94.04 | 7,385,201 | -0.26(-0.28%) |
Apr 25, 2017 | 93.32 | 94.54 | 93.09 | 94.30 | 4,675,317 | +0.98(+1.05%) |
Apr 24, 2017 | 93.46 | 93.87 | 93.17 | 93.32 | 3,770,062 | +0.90(+0.97%) |
Apr 21, 2017 | 92.36 | 92.85 | 91.87 | 92.42 | 3,683,402 | +0.32(+0.35%) |
Apr 20, 2017 | 92.33 | 93.34 | 92.07 | 92.10 | 4,922,471 | +0.95(+1.04%) |
Apr 19, 2017 | 91.15 | 92.00 | 90.71 | 91.15 | 3,918,106 | +0.47(+0.52%) |
Apr 18, 2017 | 90.03 | 91.06 | 89.79 | 90.68 | 3,241,760 | +0.22(+0.25%) |
Apr 17, 2017 | 89.54 | 90.49 | 88.87 | 90.46 | 3,249,813 | +1.02(+1.15%) |
Apr 13, 2017 | 90.05 | 90.54 | 89.44 | 89.44 | 2,779,816 | -0.67(-0.75%) |
Apr 12, 2017 | 92.25 | 92.30 | 90.03 | 90.11 | 3,568,836 | -1.74(-1.90%) |
Apr 11, 2017 | 91.51 | 91.99 | 90.70 | 91.85 | 2,693,200 | -0.01(-0.01%) |
Apr 10, 2017 | 91.82 | 92.52 | 91.72 | 91.86 | 3,083,217 | +0.50(+0.55%) |
Apr 07, 2017 | 91.61 | 92.00 | 90.96 | 91.36 | 2,583,245 | -0.03(-0.04%) |
Apr 06, 2017 | 89.44 | 91.66 | 89.43 | 91.39 | 5,337,797 | +0.26(+0.29%) |
Apr 05, 2017 | 92.14 | 93.50 | 90.96 | 91.13 | 3,442,188 | -0.38(-0.41%) |
Apr 04, 2017 | 90.23 | 91.54 | 89.73 | 91.50 | 4,036,522 | +1.45(+1.61%) |