Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 99.67 | 99.72 | 98.40 | 98.78 | 2,111,076 | -0.30(-0.30%) |
Jun 29, 2017 | 100.17 | 101.45 | 98.24 | 99.08 | 3,376,105 | +1.46(+1.50%) |
Jun 28, 2017 | 96.66 | 97.90 | 96.53 | 97.61 | 3,262,635 | +1.80(+1.88%) |
Jun 27, 2017 | 95.97 | 97.21 | 95.65 | 95.81 | 2,365,710 | +0.59(+0.61%) |
Jun 26, 2017 | 94.92 | 95.69 | 94.46 | 95.22 | 2,927,830 | +0.66(+0.69%) |
Jun 23, 2017 | 96.12 | 96.12 | 94.05 | 94.57 | 3,399,972 | -0.96(-1.00%) |
Jun 22, 2017 | 96.40 | 96.64 | 95.19 | 95.53 | 2,366,618 | -1.24(-1.28%) |
Jun 21, 2017 | 97.69 | 97.69 | 96.32 | 96.77 | 2,267,343 | -0.52(-0.54%) |
Jun 20, 2017 | 97.83 | 98.03 | 97.26 | 97.29 | 2,340,373 | -0.63(-0.65%) |
Jun 19, 2017 | 97.73 | 98.55 | 97.36 | 97.92 | 2,361,467 | +1.01(+1.04%) |
Jun 16, 2017 | 97.19 | 97.38 | 96.43 | 96.91 | 2,850,691 | -0.36(-0.37%) |
Jun 15, 2017 | 97.52 | 98.54 | 97.01 | 97.27 | 2,178,496 | -0.79(-0.81%) |
Jun 14, 2017 | 97.13 | 98.17 | 96.15 | 98.06 | 2,468,470 | +0.13(+0.13%) |
Jun 13, 2017 | 97.61 | 98.28 | 97.10 | 97.94 | 2,834,468 | +0.77(+0.79%) |
Jun 12, 2017 | 97.44 | 98.17 | 95.87 | 97.17 | 3,722,362 | -0.26(-0.27%) |
Jun 09, 2017 | 96.34 | 97.91 | 96.34 | 97.43 | 2,661,636 | +1.71(+1.78%) |
Jun 08, 2017 | 96.74 | 94.46 | 95.72 | 3,980,945 | +0.88(+0.93%) | |
Jun 07, 2017 | 93.82 | 95.08 | 93.53 | 94.84 | 1,813,621 | +1.38(+1.48%) |
Jun 06, 2017 | 93.02 | 93.88 | 92.60 | 93.46 | 2,230,131 | -0.34(-0.36%) |
Jun 05, 2017 | 94.50 | 95.10 | 93.73 | 93.80 | 2,143,400 | -0.46(-0.49%) |
Jun 02, 2017 | 94.08 | 94.83 | 93.13 | 94.26 | 2,848,956 | -0.77(-0.81%) |
Jun 01, 2017 | 94.41 | 95.03 | 92.84 | 95.03 | 2,123,591 | +1.13(+1.20%) |
May 31, 2017 | 94.04 | 94.33 | 92.27 | 93.90 | 3,475,988 | -0.13(-0.13%) |
May 30, 2017 | 95.32 | 95.43 | 93.55 | 94.02 | 3,513,417 | -1.95(-2.03%) |
May 26, 2017 | 95.68 | 96.51 | 95.43 | 95.97 | 1,484,020 | -0.10(-0.11%) |
May 25, 2017 | 95.68 | 96.50 | 95.54 | 96.07 | 1,657,409 | +0.39(+0.41%) |
May 24, 2017 | 96.39 | 96.43 | 95.37 | 95.68 | 2,271,348 | -0.15(-0.16%) |
May 23, 2017 | 94.49 | 96.27 | 94.22 | 95.83 | 1,866,063 | +1.34(+1.42%) |
May 22, 2017 | 94.31 | 94.72 | 93.56 | 94.49 | 1,986,711 | +0.55(+0.58%) |
May 19, 2017 | 92.95 | 94.86 | 92.95 | 93.94 | 2,818,861 | +1.11(+1.19%) |
May 18, 2017 | 92.76 | 93.49 | 91.49 | 92.84 | 3,986,318 | +0.13(+0.15%) |
May 17, 2017 | 97.00 | 95.33 | 92.52 | 92.70 | 3,359,383 | -4.30(-4.43%) |
May 16, 2017 | 96.75 | 97.09 | 96.21 | 97.00 | 1,475,974 | +0.38(+0.39%) |
May 15, 2017 | 95.54 | 97.01 | 95.54 | 96.62 | 1,772,004 | +1.05(+1.10%) |
May 12, 2017 | 95.36 | 95.86 | 94.58 | 95.56 | 1,956,137 | -0.74(-0.76%) |
May 11, 2017 | 96.52 | 96.62 | 95.15 | 96.30 | 1,984,766 | -0.56(-0.58%) |
May 10, 2017 | 96.37 | 97.11 | 96.03 | 96.86 | 2,015,433 | +0.39(+0.40%) |
May 09, 2017 | 97.80 | 98.19 | 96.12 | 96.47 | 2,808,964 | -1.36(-1.39%) |
May 08, 2017 | 97.45 | 98.14 | 97.36 | 97.83 | 5,257,658 | +0.44(+0.45%) |
May 05, 2017 | 97.90 | 97.98 | 96.80 | 97.39 | 2,145,266 | -0.26(-0.27%) |
May 04, 2017 | 97.84 | 98.44 | 97.11 | 97.65 | 2,624,831 | +0.80(+0.82%) |
May 03, 2017 | 94.97 | 96.97 | 94.74 | 96.85 | 2,118,086 | +1.41(+1.48%) |
May 02, 2017 | 96.10 | 96.32 | 94.79 | 95.45 | 2,019,588 | -0.39(-0.40%) |
May 01, 2017 | 95.47 | 96.40 | 94.81 | 95.83 | 2,348,115 | +1.11(+1.17%) |
Apr 28, 2017 | 95.47 | 96.17 | 94.72 | 94.73 | 2,357,886 | -1.00(-1.05%) |
Apr 27, 2017 | 96.64 | 96.87 | 95.04 | 95.73 | 1,967,034 | -0.78(-0.80%) |
Apr 26, 2017 | 95.94 | 97.29 | 95.79 | 96.51 | 2,594,276 | +0.70(+0.73%) |
Apr 25, 2017 | 96.55 | 97.08 | 95.77 | 95.80 | 3,736,328 | +0.20(+0.21%) |
Apr 24, 2017 | 95.71 | 96.34 | 95.06 | 95.60 | 3,448,334 | +2.13(+2.28%) |
Apr 21, 2017 | 93.78 | 94.50 | 93.21 | 93.48 | 2,478,495 | -0.52(-0.56%) |
Apr 20, 2017 | 92.80 | 94.28 | 92.31 | 94.00 | 2,596,482 | +1.86(+2.02%) |
Apr 19, 2017 | 92.91 | 93.63 | 91.74 | 92.14 | 2,876,086 | +0.06(+0.06%) |
Apr 18, 2017 | 92.88 | 93.68 | 91.58 | 92.08 | 3,685,948 | -1.58(-1.69%) |
Apr 17, 2017 | 91.74 | 93.76 | 91.32 | 93.67 | 4,097,447 | +2.06(+2.25%) |
Apr 13, 2017 | 93.34 | 95.44 | 91.44 | 91.60 | 6,462,987 | -0.16(-0.17%) |
Apr 12, 2017 | 92.54 | 93.10 | 91.66 | 91.76 | 3,841,862 | -1.17(-1.26%) |
Apr 11, 2017 | 92.47 | 92.96 | 91.39 | 92.93 | 4,241,526 | -0.27(-0.29%) |
Apr 10, 2017 | 93.76 | 94.20 | 92.82 | 93.20 | 2,647,186 | -0.63(-0.67%) |
Apr 07, 2017 | 93.32 | 94.36 | 92.91 | 93.83 | 2,440,648 | -0.07(-0.08%) |
Apr 06, 2017 | 93.10 | 94.32 | 92.50 | 93.90 | 2,631,747 | +0.76(+0.82%) |
Apr 05, 2017 | 95.10 | 95.28 | 93.02 | 93.14 | 2,378,662 | -0.68(-0.72%) |
Apr 04, 2017 | 93.95 | 94.47 | 93.44 | 93.81 | 2,377,177 | -0.54(-0.58%) |