Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 101.08 | 101.08 | 100.20 | 100.37 | 107,594 | -0.11(-0.11%) |
Jun 29, 2017 | 101.88 | 101.95 | 99.74 | 100.48 | 101,382 | +0.66(+0.66%) |
Jun 28, 2017 | 98.77 | 99.91 | 98.77 | 99.82 | 80,724 | +1.63(+1.66%) |
Jun 27, 2017 | 98.04 | 98.96 | 97.85 | 98.19 | 73,703 | +0.62(+0.64%) |
Jun 26, 2017 | 97.46 | 98.10 | 97.09 | 97.57 | 89,663 | +0.44(+0.45%) |
Jun 23, 2017 | 97.93 | 97.93 | 96.86 | 97.13 | 49,331 | -0.24(-0.24%) |
Jun 22, 2017 | 97.67 | 97.77 | 97.11 | 97.37 | 80,844 | -0.52(-0.53%) |
Jun 21, 2017 | 98.77 | 98.77 | 97.74 | 97.89 | 248,207 | -0.70(-0.71%) |
Jun 20, 2017 | 99.33 | 99.33 | 98.57 | 98.58 | 48,175 | -0.84(-0.84%) |
Jun 19, 2017 | 98.88 | 99.68 | 98.88 | 99.42 | 83,752 | +1.03(+1.05%) |
Jun 16, 2017 | 98.65 | 98.69 | 98.18 | 98.39 | 103,480 | -0.19(-0.19%) |
Jun 15, 2017 | 98.49 | 99.17 | 98.40 | 98.57 | 86,584 | -0.56(-0.56%) |
Jun 14, 2017 | 98.34 | 99.24 | 97.64 | 99.13 | 284,523 | +0.13(+0.13%) |
Jun 13, 2017 | 98.79 | 99.40 | 98.79 | 99.00 | 211,591 | +0.57(+0.58%) |
Jun 12, 2017 | 98.57 | 99.12 | 97.92 | 98.42 | 128,427 | -0.05(-0.05%) |
Jun 09, 2017 | 97.37 | 98.64 | 97.04 | 98.48 | 236,419 | +1.61(+1.67%) |
Jun 08, 2017 | 95.60 | 97.47 | 95.60 | 96.86 | 127,040 | +1.26(+1.32%) |
Jun 07, 2017 | 94.95 | 95.80 | 94.90 | 95.60 | 120,265 | +0.89(+0.94%) |
Jun 06, 2017 | 94.39 | 95.04 | 94.14 | 94.71 | 105,289 | -0.35(-0.37%) |
Jun 05, 2017 | 94.91 | 95.71 | 94.91 | 95.06 | 86,201 | +0.27(+0.29%) |
Jun 02, 2017 | 94.38 | 95.32 | 94.20 | 94.79 | 152,227 | -0.31(-0.32%) |
Jun 01, 2017 | 94.41 | 95.10 | 93.76 | 95.10 | 403,328 | +1.15(+1.22%) |
May 31, 2017 | 94.93 | 94.93 | 93.19 | 93.95 | 132,927 | -0.86(-0.91%) |
May 30, 2017 | 95.34 | 95.34 | 94.65 | 94.82 | 73,588 | -0.83(-0.87%) |
May 26, 2017 | 95.63 | 95.89 | 95.54 | 95.65 | 63,202 | -0.17(-0.17%) |
May 25, 2017 | 95.98 | 96.37 | 95.61 | 95.81 | 140,523 | +0.09(+0.09%) |
May 24, 2017 | 95.77 | 95.82 | 95.28 | 95.72 | 80,582 | +0.02(+0.02%) |
May 23, 2017 | 94.97 | 95.95 | 94.47 | 95.71 | 64,747 | +0.93(+0.98%) |
May 22, 2017 | 94.83 | 95.03 | 94.22 | 94.78 | 108,858 | +0.24(+0.25%) |
May 19, 2017 | 93.88 | 95.15 | 93.88 | 94.54 | 115,114 | +0.89(+0.95%) |
May 18, 2017 | 93.21 | 94.20 | 93.05 | 93.65 | 154,425 | +0.25(+0.26%) |
May 17, 2017 | 94.94 | 95.36 | 93.00 | 93.40 | 174,790 | -3.33(-3.45%) |
May 16, 2017 | 96.71 | 96.88 | 96.29 | 96.74 | 79,078 | +0.19(+0.19%) |
May 15, 2017 | 96.00 | 96.74 | 96.00 | 96.55 | 64,873 | +0.82(+0.86%) |
May 12, 2017 | 95.64 | 95.77 | 95.07 | 95.73 | 116,424 | -0.33(-0.34%) |
May 11, 2017 | 96.34 | 96.43 | 95.27 | 96.06 | 118,864 | -0.63(-0.65%) |
May 10, 2017 | 96.25 | 96.73 | 96.17 | 96.69 | 91,099 | +0.30(+0.31%) |
May 09, 2017 | 96.93 | 97.27 | 96.13 | 96.39 | 1,490,184 | -0.27(-0.28%) |
May 08, 2017 | 96.71 | 96.92 | 96.46 | 96.66 | 68,604 | -0.04(-0.04%) |
May 05, 2017 | 97.19 | 97.24 | 96.32 | 96.70 | 138,148 | -0.24(-0.25%) |
May 04, 2017 | 97.38 | 97.55 | 96.52 | 96.93 | 239,508 | +0.19(+0.20%) |
May 03, 2017 | 95.89 | 96.82 | 95.83 | 96.74 | 406,674 | +0.56(+0.58%) |
May 02, 2017 | 96.32 | 96.43 | 95.58 | 96.18 | 349,562 | +0.00(+0.00%) |
May 01, 2017 | 96.01 | 96.72 | 95.66 | 96.18 | 399,286 | +0.60(+0.63%) |
Apr 28, 2017 | 96.40 | 96.65 | 95.58 | 95.58 | 155,906 | -1.02(-1.06%) |
Apr 27, 2017 | 97.35 | 97.35 | 96.12 | 96.61 | 170,744 | -0.65(-0.67%) |
Apr 26, 2017 | 97.03 | 98.03 | 97.03 | 97.26 | 251,638 | +0.07(+0.07%) |
Apr 25, 2017 | 97.30 | 97.74 | 97.15 | 97.19 | 251,780 | +0.79(+0.81%) |
Apr 24, 2017 | 96.22 | 96.97 | 96.21 | 96.40 | 212,624 | +2.11(+2.24%) |
Apr 21, 2017 | 95.02 | 95.27 | 94.15 | 94.30 | 236,437 | -0.73(-0.77%) |
Apr 20, 2017 | 94.00 | 95.27 | 93.80 | 95.03 | 291,317 | +1.61(+1.73%) |
Apr 19, 2017 | 94.05 | 94.54 | 93.20 | 93.41 | 369,063 | -0.08(-0.08%) |
Apr 18, 2017 | 93.78 | 94.09 | 92.80 | 93.49 | 225,378 | -0.68(-0.72%) |
Apr 17, 2017 | 92.81 | 94.29 | 92.52 | 94.17 | 167,717 | +1.56(+1.69%) |
Apr 13, 2017 | 93.40 | 94.49 | 92.61 | 92.61 | 324,229 | -1.16(-1.23%) |
Apr 12, 2017 | 94.52 | 94.60 | 93.62 | 93.77 | 211,775 | -0.88(-0.93%) |
Apr 11, 2017 | 94.38 | 94.65 | 93.46 | 94.65 | 245,865 | -0.12(-0.13%) |
Apr 10, 2017 | 95.19 | 95.68 | 94.40 | 94.77 | 211,103 | -0.39(-0.41%) |
Apr 07, 2017 | 94.87 | 95.73 | 94.60 | 95.16 | 212,162 | -0.34(-0.35%) |
Apr 06, 2017 | 94.97 | 95.87 | 94.31 | 95.50 | 187,009 | +0.55(+0.58%) |
Apr 05, 2017 | 96.58 | 97.01 | 94.89 | 94.95 | 219,599 | -0.71(-0.74%) |
Apr 04, 2017 | 95.49 | 95.93 | 95.28 | 95.65 | 225,647 | -0.30(-0.31%) |