Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 93.28 | 93.46 | 92.67 | 93.12 | 867,644 | +0.70(+0.76%) |
Jun 29, 2017 | 93.77 | 93.81 | 91.84 | 92.41 | 1,188,605 | -2.69(-2.83%) |
Jun 28, 2017 | 94.41 | 95.16 | 94.09 | 95.10 | 755,352 | +0.64(+0.68%) |
Jun 27, 2017 | 95.30 | 95.38 | 94.34 | 94.46 | 621,382 | -0.77(-0.81%) |
Jun 26, 2017 | 95.87 | 96.05 | 95.19 | 95.23 | 639,479 | -0.38(-0.40%) |
Jun 23, 2017 | 94.93 | 95.72 | 94.82 | 95.62 | 670,665 | +0.37(+0.39%) |
Jun 22, 2017 | 95.31 | 95.57 | 94.88 | 95.24 | 847,433 | +0.68(+0.71%) |
Jun 21, 2017 | 93.96 | 94.58 | 93.80 | 94.57 | 938,250 | +0.69(+0.73%) |
Jun 20, 2017 | 94.41 | 94.51 | 93.69 | 93.88 | 704,716 | -0.97(-1.02%) |
Jun 19, 2017 | 94.63 | 94.91 | 94.53 | 94.85 | 513,562 | +0.74(+0.78%) |
Jun 16, 2017 | 93.27 | 94.14 | 93.12 | 94.11 | 969,982 | +1.41(+1.52%) |
Jun 15, 2017 | 92.15 | 92.82 | 91.84 | 92.71 | 914,556 | -1.05(-1.12%) |
Jun 14, 2017 | 95.07 | 95.22 | 93.06 | 93.76 | 888,168 | +0.36(+0.39%) |
Jun 13, 2017 | 93.69 | 93.85 | 93.10 | 93.39 | 877,392 | +1.25(+1.35%) |
Jun 12, 2017 | 92.40 | 92.56 | 91.54 | 92.15 | 1,583,270 | -2.21(-2.34%) |
Jun 09, 2017 | 95.66 | 95.73 | 93.82 | 94.35 | 873,087 | -1.31(-1.37%) |
Jun 08, 2017 | 95.72 | 95.84 | 95.14 | 95.66 | 628,238 | +0.04(+0.05%) |
Jun 07, 2017 | 95.78 | 95.98 | 95.10 | 95.62 | 750,666 | -0.14(-0.15%) |
Jun 06, 2017 | 95.31 | 95.93 | 95.29 | 95.76 | 1,153,868 | -0.53(-0.55%) |
Jun 05, 2017 | 96.11 | 96.50 | 96.00 | 96.29 | 376,021 | -0.32(-0.33%) |
Jun 02, 2017 | 96.40 | 96.72 | 96.20 | 96.61 | 770,560 | +1.32(+1.38%) |
Jun 01, 2017 | 95.23 | 95.45 | 94.98 | 95.30 | 660,435 | -0.39(-0.41%) |
May 31, 2017 | 95.70 | 96.02 | 95.23 | 95.69 | 639,744 | +0.84(+0.88%) |
May 30, 2017 | 94.52 | 94.91 | 94.50 | 94.85 | 719,919 | +0.28(+0.30%) |
May 26, 2017 | 94.10 | 94.62 | 94.10 | 94.57 | 878,880 | -0.45(-0.48%) |
May 25, 2017 | 94.59 | 95.17 | 94.58 | 95.02 | 602,498 | +0.20(+0.21%) |
May 24, 2017 | 94.55 | 94.91 | 94.28 | 94.82 | 353,847 | +0.28(+0.29%) |
May 23, 2017 | 94.84 | 94.87 | 94.35 | 94.55 | 931,881 | +0.48(+0.51%) |
May 22, 2017 | 93.48 | 94.09 | 93.77 | 94.07 | 707,871 | +0.59(+0.63%) |
May 19, 2017 | 93.45 | 93.80 | 93.37 | 93.48 | 803,529 | +1.02(+1.11%) |
May 18, 2017 | 92.89 | 92.14 | 92.46 | 1,223,801 | +0.02(+0.02%) | |
May 17, 2017 | 93.10 | 93.53 | 92.44 | 92.44 | 773,900 | -0.69(-0.75%) |
May 16, 2017 | 93.39 | 93.48 | 92.64 | 93.13 | 521,525 | +1.05(+1.14%) |
May 15, 2017 | 91.93 | 92.24 | 91.91 | 92.08 | 371,334 | +0.12(+0.14%) |
May 12, 2017 | 91.44 | 92.12 | 91.37 | 91.96 | 625,952 | +1.09(+1.19%) |
May 11, 2017 | 90.90 | 91.03 | 90.43 | 90.87 | 733,443 | +0.12(+0.13%) |
May 10, 2017 | 91.29 | 91.34 | 90.64 | 90.76 | 615,529 | -0.25(-0.27%) |
May 09, 2017 | 90.75 | 91.33 | 90.72 | 91.00 | 980,345 | +0.32(+0.35%) |
May 08, 2017 | 90.44 | 90.77 | 90.34 | 90.69 | 552,988 | -0.50(-0.55%) |
May 05, 2017 | 90.00 | 91.20 | 89.98 | 91.19 | 591,861 | +1.33(+1.48%) |
May 04, 2017 | 89.09 | 89.94 | 89.03 | 89.85 | 657,001 | +1.29(+1.46%) |
May 03, 2017 | 88.55 | 88.68 | 88.27 | 88.56 | 728,402 | -0.42(-0.47%) |
May 02, 2017 | 88.53 | 88.99 | 88.44 | 88.98 | 1,103,221 | +0.38(+0.43%) |
May 01, 2017 | 88.15 | 88.76 | 88.15 | 88.61 | 591,660 | +0.67(+0.76%) |
Apr 28, 2017 | 87.84 | 88.18 | 87.78 | 87.94 | 839,225 | -0.46(-0.52%) |
Apr 27, 2017 | 88.06 | 88.53 | 87.88 | 88.40 | 772,384 | +0.39(+0.45%) |
Apr 26, 2017 | 88.49 | 88.71 | 87.95 | 88.00 | 1,878,320 | -1.65(-1.84%) |
Apr 25, 2017 | 89.43 | 89.76 | 88.86 | 89.65 | 1,684,626 | +0.66(+0.74%) |
Apr 24, 2017 | 88.51 | 89.50 | 88.32 | 88.99 | 2,188,102 | +3.84(+4.52%) |
Apr 21, 2017 | 85.41 | 85.45 | 85.00 | 85.15 | 1,044,866 | -0.13(-0.15%) |
Apr 20, 2017 | 85.19 | 85.60 | 85.24 | 85.28 | 776,758 | +0.09(+0.10%) |
Apr 19, 2017 | 85.24 | 85.43 | 85.02 | 85.19 | 1,050,146 | +0.03(+0.03%) |
Apr 18, 2017 | 85.17 | 84.70 | 85.17 | 556,278 | +0.21(+0.25%) | |
Apr 17, 2017 | 84.78 | 85.06 | 84.66 | 84.95 | 780,962 | +0.53(+0.62%) |
Apr 13, 2017 | 84.81 | 85.23 | 84.42 | 84.43 | 1,166,172 | -1.02(-1.19%) |
Apr 12, 2017 | 85.26 | 85.58 | 85.07 | 85.45 | 827,853 | +0.25(+0.29%) |
Apr 11, 2017 | 85.18 | 85.38 | 84.30 | 85.20 | 958,418 | -0.29(-0.34%) |
Apr 10, 2017 | 85.28 | 85.56 | 85.17 | 85.49 | 757,013 | -0.11(-0.13%) |
Apr 07, 2017 | 85.19 | 85.72 | 85.16 | 85.60 | 511,113 | +0.22(+0.26%) |
Apr 06, 2017 | 85.26 | 85.73 | 85.09 | 85.38 | 588,258 | -0.10(-0.11%) |
Apr 05, 2017 | 85.81 | 86.30 | 85.38 | 85.48 | 582,940 | -0.96(-1.11%) |
Apr 04, 2017 | 86.18 | 86.48 | 86.13 | 86.44 | 486,722 | +0.23(+0.26%) |