Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 101.43 | 101.43 | 100.54 | 100.71 | 107,227 | -0.11(-0.11%) |
Jun 29, 2017 | 102.23 | 102.30 | 100.08 | 100.82 | 101,036 | +0.66(+0.66%) |
Jun 28, 2017 | 99.11 | 100.25 | 99.11 | 100.16 | 80,449 | +1.63(+1.66%) |
Jun 27, 2017 | 98.37 | 99.30 | 98.19 | 98.53 | 73,451 | +0.62(+0.64%) |
Jun 26, 2017 | 97.80 | 98.43 | 97.42 | 97.90 | 89,357 | +0.44(+0.45%) |
Jun 23, 2017 | 98.27 | 98.27 | 97.19 | 97.46 | 49,163 | -0.24(-0.24%) |
Jun 22, 2017 | 98.00 | 98.11 | 97.44 | 97.70 | 80,568 | -0.52(-0.53%) |
Jun 21, 2017 | 99.11 | 99.11 | 98.08 | 98.22 | 247,359 | -0.70(-0.71%) |
Jun 20, 2017 | 99.67 | 99.67 | 98.90 | 98.92 | 48,010 | -0.84(-0.84%) |
Jun 19, 2017 | 99.22 | 100.02 | 99.22 | 99.76 | 83,466 | +1.04(+1.05%) |
Jun 16, 2017 | 98.99 | 99.03 | 98.51 | 98.73 | 103,127 | -0.19(-0.19%) |
Jun 15, 2017 | 98.82 | 99.50 | 98.73 | 98.91 | 86,289 | -0.56(-0.56%) |
Jun 14, 2017 | 98.68 | 99.58 | 97.97 | 99.47 | 283,551 | +0.13(+0.13%) |
Jun 13, 2017 | 99.13 | 99.74 | 99.13 | 99.34 | 210,869 | +0.58(+0.58%) |
Jun 12, 2017 | 98.90 | 99.46 | 98.26 | 98.76 | 127,988 | -0.05(-0.05%) |
Jun 09, 2017 | 97.70 | 98.98 | 97.37 | 98.81 | 235,612 | +1.62(+1.67%) |
Jun 08, 2017 | 95.93 | 97.81 | 95.93 | 97.19 | 126,606 | +1.27(+1.32%) |
Jun 07, 2017 | 95.27 | 96.12 | 95.23 | 95.93 | 119,854 | +0.89(+0.94%) |
Jun 06, 2017 | 94.72 | 95.36 | 94.46 | 95.03 | 104,930 | -0.35(-0.37%) |
Jun 05, 2017 | 95.24 | 96.03 | 95.24 | 95.39 | 85,907 | +0.27(+0.29%) |
Jun 02, 2017 | 94.70 | 95.65 | 94.52 | 95.11 | 151,707 | -0.31(-0.32%) |
Jun 01, 2017 | 94.73 | 95.42 | 94.08 | 95.42 | 401,951 | +1.15(+1.22%) |
May 31, 2017 | 95.26 | 95.26 | 93.51 | 94.27 | 132,473 | -0.87(-0.91%) |
May 30, 2017 | 95.66 | 95.66 | 94.97 | 95.14 | 73,337 | -0.83(-0.87%) |
May 26, 2017 | 95.96 | 96.22 | 95.87 | 95.97 | 62,987 | -0.17(-0.17%) |
May 25, 2017 | 96.31 | 96.70 | 95.94 | 96.14 | 140,043 | +0.09(+0.09%) |
May 24, 2017 | 96.10 | 96.15 | 95.61 | 96.05 | 80,307 | +0.02(+0.02%) |
May 23, 2017 | 95.29 | 96.28 | 94.80 | 96.03 | 64,526 | +0.93(+0.98%) |
May 22, 2017 | 95.16 | 95.35 | 94.55 | 95.11 | 108,486 | +0.24(+0.25%) |
May 19, 2017 | 94.20 | 95.48 | 94.20 | 94.87 | 114,721 | +0.89(+0.95%) |
May 18, 2017 | 93.53 | 94.53 | 93.37 | 93.97 | 153,898 | +0.25(+0.26%) |
May 17, 2017 | 95.26 | 95.69 | 93.32 | 93.72 | 174,194 | -3.35(-3.45%) |
May 16, 2017 | 97.04 | 97.21 | 96.62 | 97.07 | 78,808 | +0.19(+0.19%) |
May 15, 2017 | 96.33 | 97.07 | 96.33 | 96.88 | 64,652 | +0.82(+0.86%) |
May 12, 2017 | 95.96 | 96.10 | 95.40 | 96.06 | 116,027 | -0.33(-0.34%) |
May 11, 2017 | 96.67 | 96.76 | 95.60 | 96.39 | 118,458 | -0.63(-0.65%) |
May 10, 2017 | 96.58 | 97.06 | 96.50 | 97.02 | 90,788 | +0.30(+0.31%) |
May 09, 2017 | 97.27 | 97.61 | 96.46 | 96.72 | 1,485,095 | -0.27(-0.28%) |
May 08, 2017 | 97.04 | 97.26 | 96.79 | 96.99 | 68,370 | -0.04(-0.04%) |
May 05, 2017 | 97.52 | 97.58 | 96.65 | 97.03 | 137,676 | -0.24(-0.25%) |
May 04, 2017 | 97.72 | 97.89 | 96.85 | 97.27 | 238,690 | +0.19(+0.20%) |
May 03, 2017 | 96.22 | 97.15 | 96.16 | 97.07 | 405,286 | +0.56(+0.58%) |
May 02, 2017 | 96.65 | 96.76 | 95.91 | 96.51 | 348,368 | +0.00(+0.00%) |
May 01, 2017 | 96.34 | 97.05 | 95.99 | 96.51 | 397,922 | +0.60(+0.63%) |
Apr 28, 2017 | 96.73 | 96.98 | 95.91 | 95.91 | 155,374 | -1.03(-1.06%) |
Apr 27, 2017 | 97.68 | 97.68 | 96.45 | 96.94 | 170,161 | -0.66(-0.67%) |
Apr 26, 2017 | 97.36 | 98.36 | 97.36 | 97.59 | 250,779 | +0.07(+0.07%) |
Apr 25, 2017 | 97.64 | 98.08 | 97.49 | 97.52 | 250,920 | +0.79(+0.81%) |
Apr 24, 2017 | 96.55 | 97.30 | 96.54 | 96.73 | 211,898 | +2.12(+2.24%) |
Apr 21, 2017 | 95.34 | 95.59 | 94.47 | 94.62 | 235,630 | -0.73(-0.77%) |
Apr 20, 2017 | 94.32 | 95.59 | 94.12 | 95.35 | 290,323 | +1.62(+1.73%) |
Apr 19, 2017 | 94.37 | 94.87 | 93.52 | 93.73 | 367,803 | -0.08(-0.08%) |
Apr 18, 2017 | 94.11 | 94.42 | 93.11 | 93.81 | 224,608 | -0.68(-0.72%) |
Apr 17, 2017 | 93.13 | 94.61 | 92.84 | 94.49 | 167,144 | +1.57(+1.69%) |
Apr 13, 2017 | 93.72 | 94.81 | 92.93 | 92.93 | 323,122 | -1.16(-1.23%) |
Apr 12, 2017 | 94.84 | 94.92 | 93.94 | 94.09 | 211,052 | -0.89(-0.93%) |
Apr 11, 2017 | 94.70 | 94.97 | 93.78 | 94.97 | 245,025 | -0.12(-0.13%) |
Apr 10, 2017 | 95.51 | 96.01 | 94.72 | 95.10 | 210,382 | -0.39(-0.41%) |
Apr 07, 2017 | 95.19 | 96.06 | 94.92 | 95.49 | 211,437 | -0.34(-0.35%) |
Apr 06, 2017 | 95.29 | 96.19 | 94.64 | 95.82 | 186,371 | +0.55(+0.58%) |
Apr 05, 2017 | 96.91 | 97.35 | 95.21 | 95.27 | 218,849 | -0.71(-0.74%) |
Apr 04, 2017 | 95.81 | 96.26 | 95.61 | 95.98 | 224,876 | -0.30(-0.31%) |