Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 95.52 | 95.56 | 94.67 | 94.70 | 3,005,428 | +0.09(+0.10%) |
Jun 29, 2017 | 96.45 | 96.62 | 93.54 | 94.61 | 3,233,648 | -1.67(-1.74%) |
Jun 28, 2017 | 95.35 | 96.78 | 94.85 | 96.28 | 2,181,146 | +0.90(+0.94%) |
Jun 27, 2017 | 97.74 | 97.77 | 95.25 | 95.38 | 2,880,015 | -2.74(-2.79%) |
Jun 26, 2017 | 98.25 | 99.27 | 97.72 | 98.12 | 2,239,639 | -0.12(-0.12%) |
Jun 23, 2017 | 98.61 | 98.24 | 6,622,613 | +0.16(+0.16%) | ||
Jun 22, 2017 | 98.27 | 98.56 | 97.61 | 98.08 | 1,606,592 | -0.23(-0.23%) |
Jun 21, 2017 | 98.49 | 98.90 | 97.88 | 98.31 | 1,526,712 | -0.06(-0.06%) |
Jun 20, 2017 | 99.54 | 99.96 | 98.34 | 98.37 | 1,738,689 | -1.64(-1.64%) |
Jun 19, 2017 | 99.14 | 100.37 | 98.79 | 100.01 | 1,733,787 | +1.35(+1.37%) |
Jun 16, 2017 | 98.57 | 99.42 | 98.16 | 98.66 | 4,194,738 | -0.23(-0.23%) |
Jun 15, 2017 | 97.57 | 98.96 | 96.81 | 98.89 | 1,652,329 | +0.78(+0.80%) |
Jun 14, 2017 | 98.55 | 99.05 | 97.11 | 98.10 | 2,453,243 | +0.03(+0.03%) |
Jun 13, 2017 | 96.82 | 98.08 | 96.53 | 98.07 | 3,154,779 | +1.71(+1.77%) |
Jun 12, 2017 | 96.10 | 96.76 | 95.14 | 96.36 | 5,333,575 | -0.33(-0.34%) |
Jun 09, 2017 | 99.11 | 99.57 | 96.17 | 96.70 | 3,844,613 | -2.51(-2.53%) |
Jun 08, 2017 | 98.72 | 99.29 | 96.68 | 99.21 | 3,517,370 | -0.04(-0.04%) |
Jun 07, 2017 | 99.60 | 99.70 | 97.36 | 99.24 | 4,770,242 | +0.12(+0.12%) |
Jun 06, 2017 | 101.32 | 101.50 | 99.06 | 99.12 | 4,799,840 | -3.02(-2.96%) |
Jun 05, 2017 | 103.95 | 104.18 | 101.77 | 102.14 | 2,324,049 | -1.77(-1.70%) |
Jun 02, 2017 | 102.80 | 104.33 | 102.68 | 103.91 | 3,057,686 | +1.30(+1.27%) |
Jun 01, 2017 | 101.96 | 102.90 | 101.63 | 102.61 | 1,883,600 | +0.97(+0.96%) |
May 31, 2017 | 101.03 | 101.66 | 100.44 | 101.63 | 3,192,006 | +0.86(+0.85%) |
May 30, 2017 | 100.69 | 101.25 | 100.46 | 100.77 | 2,255,192 | -0.15(-0.15%) |
May 26, 2017 | 100.73 | 101.49 | 100.59 | 100.92 | 1,900,992 | +0.35(+0.35%) |
May 25, 2017 | 100.08 | 101.44 | 100.08 | 100.58 | 5,468,771 | +0.61(+0.61%) |
May 24, 2017 | 100.03 | 100.17 | 99.61 | 99.96 | 1,753,670 | +0.37(+0.37%) |
May 23, 2017 | 98.30 | 99.62 | 98.07 | 99.59 | 3,037,503 | +1.20(+1.22%) |
May 22, 2017 | 97.18 | 98.50 | 96.95 | 98.39 | 2,135,673 | +1.32(+1.36%) |
May 19, 2017 | 96.84 | 97.48 | 96.65 | 97.07 | 2,094,385 | +0.27(+0.28%) |
May 18, 2017 | 96.42 | 97.91 | 96.05 | 96.80 | 3,720,878 | +0.40(+0.41%) |
May 17, 2017 | 97.31 | 97.34 | 96.36 | 96.40 | 2,059,221 | -1.46(-1.50%) |
May 16, 2017 | 98.36 | 98.36 | 97.34 | 97.87 | 2,556,430 | -0.07(-0.07%) |
May 15, 2017 | 96.37 | 98.20 | 96.23 | 97.93 | 2,567,981 | +1.52(+1.57%) |
May 12, 2017 | 96.72 | 97.03 | 96.04 | 96.42 | 2,080,549 | -0.35(-0.36%) |
May 11, 2017 | 97.01 | 97.52 | 96.53 | 96.76 | 1,724,080 | -0.40(-0.41%) |
May 10, 2017 | 96.31 | 97.34 | 95.72 | 97.16 | 2,774,527 | +0.70(+0.72%) |
May 09, 2017 | 95.24 | 97.14 | 93.50 | 96.46 | 7,142,197 | +5.77(+6.36%) |
May 08, 2017 | 91.37 | 91.81 | 90.24 | 90.69 | 4,200,221 | -0.64(-0.70%) |
May 05, 2017 | 91.49 | 91.49 | 91.04 | 91.33 | 3,228,638 | +0.16(+0.18%) |
May 04, 2017 | 91.47 | 91.65 | 90.98 | 91.17 | 2,731,943 | -0.10(-0.11%) |
May 03, 2017 | 91.48 | 91.58 | 90.87 | 91.28 | 2,536,537 | -0.10(-0.11%) |
May 02, 2017 | 90.27 | 91.45 | 90.10 | 91.38 | 2,638,402 | +1.43(+1.59%) |
May 01, 2017 | 89.14 | 90.40 | 88.90 | 89.95 | 1,780,904 | +1.09(+1.23%) |
Apr 28, 2017 | 90.26 | 90.37 | 88.18 | 88.86 | 3,038,946 | -1.24(-1.38%) |
Apr 27, 2017 | 90.65 | 90.75 | 89.80 | 90.10 | 3,884,033 | -0.53(-0.58%) |
Apr 26, 2017 | 88.99 | 91.12 | 88.80 | 90.63 | 3,840,676 | +1.63(+1.83%) |
Apr 25, 2017 | 89.19 | 88.23 | 89.00 | 1,740,326 | +0.99(+1.12%) | |
Apr 24, 2017 | 88.13 | 88.37 | 87.66 | 88.01 | 2,215,488 | +0.99(+1.14%) |
Apr 21, 2017 | 87.31 | 87.48 | 86.81 | 87.02 | 2,679,168 | -0.28(-0.32%) |
Apr 20, 2017 | 86.54 | 87.50 | 85.33 | 87.31 | 2,967,621 | +1.20(+1.40%) |
Apr 19, 2017 | 86.67 | 86.98 | 85.81 | 86.10 | 2,152,550 | -0.50(-0.58%) |
Apr 18, 2017 | 86.20 | 86.82 | 84.70 | 86.60 | 3,296,538 | +0.07(+0.08%) |
Apr 17, 2017 | 86.50 | 86.56 | 86.21 | 86.53 | 1,364,342 | +0.38(+0.44%) |
Apr 13, 2017 | 86.30 | 86.69 | 85.94 | 86.16 | 2,385,395 | -0.19(-0.22%) |
Apr 12, 2017 | 86.56 | 86.58 | 85.53 | 86.35 | 3,630,410 | +0.33(+0.38%) |
Apr 11, 2017 | 85.79 | 86.20 | 85.44 | 86.02 | 2,903,233 | +0.32(+0.37%) |
Apr 10, 2017 | 85.68 | 86.32 | 85.32 | 85.70 | 2,287,624 | -0.14(-0.16%) |
Apr 07, 2017 | 86.33 | 86.33 | 84.94 | 85.84 | 3,139,591 | -0.53(-0.61%) |
Apr 06, 2017 | 86.49 | 86.72 | 85.71 | 86.37 | 2,673,704 | -0.18(-0.21%) |
Apr 05, 2017 | 87.33 | 87.73 | 86.16 | 86.54 | 2,854,900 | -0.48(-0.55%) |
Apr 04, 2017 | 87.21 | 87.51 | 86.51 | 87.02 | 3,291,892 | -0.26(-0.30%) |