Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 99.57 | 100.34 | 98.98 | 99.80 | 57,998 | +0.45(+0.46%) |
Jun 29, 2017 | 100.34 | 100.79 | 98.53 | 99.35 | 47,222 | -0.95(-0.95%) |
Jun 28, 2017 | 99.57 | 100.75 | 99.57 | 100.30 | 49,089 | +1.09(+1.09%) |
Jun 27, 2017 | 100.30 | 100.34 | 99.16 | 99.21 | 47,724 | -1.09(-1.08%) |
Jun 26, 2017 | 99.71 | 100.52 | 99.39 | 100.30 | 57,123 | +0.90(+0.91%) |
Jun 23, 2017 | 99.35 | 99.39 | 157,742 | -0.90(-0.90%) | ||
Jun 22, 2017 | 102.01 | 102.44 | 100.20 | 100.30 | 46,508 | -1.94(-1.90%) |
Jun 21, 2017 | 101.61 | 103.19 | 101.33 | 102.24 | 86,242 | +0.95(+0.94%) |
Jun 20, 2017 | 101.74 | 102.10 | 101.11 | 101.29 | 62,078 | -0.68(-0.66%) |
Jun 19, 2017 | 101.29 | 102.15 | 100.88 | 101.97 | 58,561 | +0.81(+0.80%) |
Jun 16, 2017 | 100.30 | 101.20 | 100.16 | 101.15 | 113,017 | +0.32(+0.31%) |
Jun 15, 2017 | 99.93 | 100.88 | 99.66 | 100.84 | 38,565 | +0.27(+0.27%) |
Jun 14, 2017 | 100.70 | 101.06 | 100.25 | 100.57 | 55,895 | -0.05(-0.04%) |
Jun 13, 2017 | 100.88 | 100.97 | 99.89 | 100.61 | 44,992 | -0.18(-0.18%) |
Jun 12, 2017 | 100.20 | 101.20 | 100.20 | 100.79 | 62,239 | +0.45(+0.45%) |
Jun 09, 2017 | 98.71 | 100.48 | 98.21 | 100.34 | 62,833 | +1.72(+1.74%) |
Jun 08, 2017 | 98.58 | 99.30 | 97.92 | 98.62 | 51,919 | +0.14(+0.14%) |
Jun 07, 2017 | 97.72 | 98.76 | 97.41 | 98.49 | 66,705 | +0.59(+0.60%) |
Jun 06, 2017 | 98.31 | 98.31 | 97.46 | 97.90 | 72,490 | -0.68(-0.69%) |
Jun 05, 2017 | 98.76 | 99.25 | 98.08 | 98.58 | 63,951 | -0.41(-0.41%) |
Jun 02, 2017 | 96.68 | 99.44 | 96.50 | 98.98 | 100,543 | +2.40(+2.48%) |
Jun 01, 2017 | 95.82 | 96.77 | 95.41 | 96.59 | 97,213 | +0.99(+1.04%) |
May 31, 2017 | 95.41 | 96.09 | 95.09 | 95.59 | 52,535 | +0.18(+0.19%) |
May 30, 2017 | 94.42 | 95.46 | 94.42 | 95.41 | 54,216 | +0.63(+0.67%) |
May 26, 2017 | 94.28 | 94.82 | 94.24 | 94.78 | 51,194 | -0.14(-0.14%) |
May 25, 2017 | 95.05 | 95.53 | 94.57 | 94.91 | 64,277 | +0.27(+0.29%) |
May 24, 2017 | 93.60 | 94.78 | 93.60 | 94.64 | 63,356 | +1.27(+1.36%) |
May 23, 2017 | 93.83 | 94.01 | 92.97 | 93.38 | 71,416 | -0.23(-0.24%) |
May 22, 2017 | 92.34 | 93.78 | 92.34 | 93.60 | 54,888 | +1.33(+1.45%) |
May 19, 2017 | 91.70 | 92.61 | 91.61 | 92.27 | 63,772 | +0.43(+0.47%) |
May 18, 2017 | 91.21 | 92.04 | 90.98 | 91.84 | 65,018 | +0.32(+0.35%) |
May 17, 2017 | 91.79 | 92.34 | 91.03 | 91.52 | 96,981 | -0.90(-0.98%) |
May 16, 2017 | 93.33 | 93.69 | 92.27 | 92.43 | 54,209 | -0.72(-0.78%) |
May 15, 2017 | 93.51 | 94.09 | 93.15 | 93.15 | 62,371 | -0.54(-0.58%) |
May 12, 2017 | 94.19 | 94.19 | 93.15 | 93.69 | 57,649 | -0.41(-0.43%) |
May 11, 2017 | 93.74 | 94.28 | 93.11 | 94.10 | 48,088 | +0.14(+0.14%) |
May 10, 2017 | 93.92 | 94.73 | 93.56 | 93.96 | 55,911 | +0.05(+0.05%) |
May 09, 2017 | 94.33 | 94.87 | 93.56 | 93.92 | 55,827 | -0.32(-0.34%) |
May 08, 2017 | 94.46 | 95.05 | 94.01 | 94.24 | 57,784 | -0.54(-0.57%) |
May 05, 2017 | 93.87 | 95.14 | 93.63 | 94.78 | 65,698 | +1.04(+1.11%) |
May 04, 2017 | 93.24 | 94.10 | 93.01 | 93.74 | 116,468 | +0.63(+0.68%) |
May 03, 2017 | 93.33 | 93.51 | 92.70 | 93.11 | 91,463 | -0.27(-0.29%) |
May 02, 2017 | 94.64 | 94.71 | 93.24 | 93.38 | 58,992 | -1.18(-1.24%) |
May 01, 2017 | 95.37 | 95.55 | 94.10 | 94.55 | 72,274 | -0.27(-0.29%) |
Apr 28, 2017 | 95.91 | 96.23 | 94.64 | 94.82 | 73,314 | -0.86(-0.90%) |
Apr 27, 2017 | 96.23 | 96.93 | 95.64 | 95.68 | 90,420 | -0.54(-0.56%) |
Apr 26, 2017 | 96.04 | 96.77 | 96.00 | 96.23 | 103,897 | +0.00(+0.00%) |
Apr 25, 2017 | 95.14 | 96.81 | 94.64 | 96.23 | 136,521 | +1.40(+1.48%) |
Apr 24, 2017 | 94.82 | 95.00 | 94.55 | 94.82 | 59,211 | +0.63(+0.67%) |
Apr 21, 2017 | 94.55 | 94.82 | 94.15 | 94.19 | 86,039 | -0.45(-0.48%) |
Apr 20, 2017 | 94.60 | 94.69 | 94.15 | 94.64 | 60,846 | +0.59(+0.63%) |
Apr 19, 2017 | 94.24 | 94.33 | 93.92 | 94.05 | 91,554 | +0.14(+0.14%) |
Apr 18, 2017 | 93.33 | 94.05 | 93.33 | 93.92 | 80,049 | +0.27(+0.29%) |
Apr 17, 2017 | 93.01 | 93.69 | 93.01 | 93.65 | 81,993 | +0.68(+0.73%) |
Apr 13, 2017 | 93.60 | 93.78 | 92.61 | 92.97 | 77,240 | -0.77(-0.82%) |
Apr 12, 2017 | 93.96 | 94.19 | 93.47 | 93.74 | 59,000 | -0.23(-0.24%) |
Apr 11, 2017 | 93.78 | 94.24 | 93.42 | 93.96 | 89,965 | -0.05(-0.06%) |
Apr 10, 2017 | 91.54 | 94.20 | 91.41 | 94.02 | 164,284 | +2.25(+2.45%) |
Apr 07, 2017 | 92.04 | 95.68 | 91.59 | 91.77 | 332,450 | -4.50(-4.68%) |
Apr 06, 2017 | 95.68 | 96.58 | 95.68 | 96.27 | 174,985 | +0.41(+0.42%) |
Apr 05, 2017 | 96.63 | 96.99 | 95.68 | 95.86 | 80,590 | -0.45(-0.47%) |
Apr 04, 2017 | 96.13 | 96.85 | 95.74 | 96.31 | 136,430 | +0.00(+0.00%) |