Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 93.31 | 93.49 | 92.70 | 93.14 | 867,418 | +0.70(+0.76%) |
Jun 29, 2017 | 93.79 | 93.83 | 91.87 | 92.44 | 1,188,294 | -2.69(-2.83%) |
Jun 28, 2017 | 94.43 | 95.19 | 94.12 | 95.12 | 755,155 | +0.64(+0.68%) |
Jun 27, 2017 | 95.33 | 95.40 | 94.37 | 94.48 | 621,219 | -0.77(-0.81%) |
Jun 26, 2017 | 95.90 | 96.08 | 95.21 | 95.26 | 639,312 | -0.38(-0.40%) |
Jun 23, 2017 | 94.96 | 95.75 | 94.84 | 95.64 | 670,490 | +0.37(+0.39%) |
Jun 22, 2017 | 95.34 | 95.60 | 94.90 | 95.27 | 847,212 | +0.68(+0.71%) |
Jun 21, 2017 | 93.99 | 94.60 | 93.83 | 94.59 | 938,005 | +0.69(+0.73%) |
Jun 20, 2017 | 94.43 | 94.54 | 93.72 | 93.91 | 704,531 | -0.97(-1.02%) |
Jun 19, 2017 | 94.65 | 94.94 | 94.56 | 94.88 | 513,428 | +0.74(+0.78%) |
Jun 16, 2017 | 93.29 | 94.16 | 93.14 | 94.14 | 969,728 | +1.41(+1.52%) |
Jun 15, 2017 | 92.17 | 92.85 | 91.87 | 92.73 | 914,317 | -1.05(-1.12%) |
Jun 14, 2017 | 95.10 | 95.24 | 93.08 | 93.78 | 887,936 | +0.36(+0.39%) |
Jun 13, 2017 | 93.72 | 93.87 | 93.12 | 93.42 | 877,163 | +1.25(+1.35%) |
Jun 12, 2017 | 92.43 | 92.58 | 91.57 | 92.17 | 1,582,856 | -2.21(-2.34%) |
Jun 09, 2017 | 95.69 | 95.76 | 93.84 | 94.38 | 872,859 | -1.31(-1.37%) |
Jun 08, 2017 | 95.75 | 95.86 | 95.17 | 95.69 | 628,073 | +0.04(+0.05%) |
Jun 07, 2017 | 95.81 | 96.01 | 95.12 | 95.64 | 750,470 | -0.14(-0.15%) |
Jun 06, 2017 | 95.34 | 95.95 | 95.31 | 95.78 | 1,153,567 | -0.53(-0.55%) |
Jun 05, 2017 | 96.14 | 96.53 | 96.02 | 96.32 | 375,922 | -0.32(-0.33%) |
Jun 02, 2017 | 96.42 | 96.74 | 96.23 | 96.64 | 770,358 | +1.32(+1.38%) |
Jun 01, 2017 | 95.26 | 95.47 | 95.01 | 95.32 | 660,262 | -0.39(-0.41%) |
May 31, 2017 | 95.72 | 96.04 | 95.26 | 95.71 | 639,576 | +0.84(+0.88%) |
May 30, 2017 | 94.55 | 94.94 | 94.53 | 94.88 | 719,731 | +0.28(+0.30%) |
May 26, 2017 | 94.13 | 94.64 | 94.13 | 94.59 | 878,650 | -0.45(-0.48%) |
May 25, 2017 | 94.62 | 95.20 | 94.60 | 95.04 | 602,341 | +0.20(+0.21%) |
May 24, 2017 | 94.57 | 94.94 | 94.31 | 94.85 | 353,754 | +0.28(+0.29%) |
May 23, 2017 | 94.87 | 94.89 | 94.38 | 94.57 | 931,638 | +0.48(+0.51%) |
May 22, 2017 | 93.51 | 94.11 | 93.80 | 94.09 | 707,686 | +0.59(+0.63%) |
May 19, 2017 | 93.47 | 93.83 | 93.40 | 93.51 | 803,319 | +1.02(+1.11%) |
May 18, 2017 | 92.92 | 92.16 | 92.48 | 1,223,481 | +0.02(+0.02%) | |
May 17, 2017 | 93.12 | 93.56 | 92.46 | 92.46 | 773,698 | -0.69(-0.75%) |
May 16, 2017 | 93.42 | 93.50 | 92.67 | 93.16 | 521,389 | +1.05(+1.14%) |
May 15, 2017 | 91.96 | 92.26 | 91.93 | 92.11 | 371,237 | +0.12(+0.14%) |
May 12, 2017 | 91.47 | 92.14 | 91.40 | 91.98 | 625,789 | +1.09(+1.19%) |
May 11, 2017 | 90.92 | 91.05 | 90.45 | 90.90 | 733,251 | +0.12(+0.13%) |
May 10, 2017 | 91.32 | 91.36 | 90.67 | 90.78 | 615,368 | -0.25(-0.27%) |
May 09, 2017 | 90.77 | 91.36 | 90.75 | 91.03 | 980,089 | +0.32(+0.35%) |
May 08, 2017 | 90.46 | 90.80 | 90.36 | 90.71 | 552,843 | -0.50(-0.55%) |
May 05, 2017 | 90.03 | 91.23 | 90.00 | 91.21 | 591,706 | +1.33(+1.48%) |
May 04, 2017 | 89.11 | 89.96 | 89.05 | 89.88 | 656,829 | +1.29(+1.46%) |
May 03, 2017 | 88.58 | 88.70 | 88.30 | 88.59 | 728,211 | -0.42(-0.47%) |
May 02, 2017 | 88.55 | 89.02 | 88.46 | 89.01 | 1,102,933 | +0.38(+0.43%) |
May 01, 2017 | 88.17 | 88.78 | 88.17 | 88.63 | 591,505 | +0.67(+0.76%) |
Apr 28, 2017 | 87.87 | 88.20 | 87.80 | 87.96 | 839,006 | -0.46(-0.52%) |
Apr 27, 2017 | 88.08 | 88.55 | 87.90 | 88.42 | 772,182 | +0.40(+0.45%) |
Apr 26, 2017 | 88.52 | 88.73 | 87.98 | 88.02 | 1,877,829 | -1.65(-1.84%) |
Apr 25, 2017 | 89.45 | 89.79 | 88.88 | 89.67 | 1,684,185 | +0.66(+0.74%) |
Apr 24, 2017 | 88.53 | 89.52 | 88.34 | 89.02 | 2,187,530 | +3.85(+4.52%) |
Apr 21, 2017 | 85.43 | 85.47 | 85.02 | 85.17 | 1,044,593 | -0.13(-0.15%) |
Apr 20, 2017 | 85.21 | 85.62 | 85.27 | 85.30 | 776,555 | +0.09(+0.10%) |
Apr 19, 2017 | 85.26 | 85.45 | 85.05 | 85.21 | 1,049,871 | +0.03(+0.03%) |
Apr 18, 2017 | 85.20 | 84.72 | 85.19 | 556,132 | +0.21(+0.25%) | |
Apr 17, 2017 | 84.80 | 85.08 | 84.68 | 84.98 | 780,758 | +0.53(+0.62%) |
Apr 13, 2017 | 84.83 | 85.25 | 84.44 | 84.45 | 1,165,867 | -1.02(-1.19%) |
Apr 12, 2017 | 85.28 | 85.60 | 85.09 | 85.47 | 827,636 | +0.25(+0.29%) |
Apr 11, 2017 | 85.20 | 85.40 | 84.33 | 85.22 | 958,167 | -0.29(-0.34%) |
Apr 10, 2017 | 85.30 | 85.58 | 85.19 | 85.51 | 756,815 | -0.11(-0.13%) |
Apr 07, 2017 | 85.21 | 85.74 | 85.18 | 85.63 | 510,979 | +0.22(+0.26%) |
Apr 06, 2017 | 85.28 | 85.75 | 85.12 | 85.41 | 588,105 | -0.10(-0.11%) |
Apr 05, 2017 | 85.83 | 86.32 | 85.41 | 85.50 | 582,787 | -0.96(-1.11%) |
Apr 04, 2017 | 86.21 | 86.50 | 86.15 | 86.46 | 486,594 | +0.23(+0.26%) |