Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 95.78 | 95.82 | 94.93 | 94.96 | 2,997,410 | +0.09(+0.10%) |
Jun 29, 2017 | 96.71 | 96.88 | 93.79 | 94.86 | 3,225,022 | -1.68(-1.74%) |
Jun 28, 2017 | 95.61 | 97.04 | 95.11 | 96.54 | 2,175,328 | +0.90(+0.94%) |
Jun 27, 2017 | 98.00 | 98.03 | 95.51 | 95.64 | 2,872,332 | -2.75(-2.79%) |
Jun 26, 2017 | 98.52 | 99.54 | 97.99 | 98.38 | 2,233,664 | -0.12(-0.12%) |
Jun 23, 2017 | 98.88 | 98.51 | 6,604,946 | +0.16(+0.16%) | ||
Jun 22, 2017 | 98.53 | 98.83 | 97.87 | 98.35 | 1,602,306 | -0.23(-0.23%) |
Jun 21, 2017 | 98.75 | 99.16 | 98.14 | 98.57 | 1,522,639 | -0.06(-0.06%) |
Jun 20, 2017 | 99.80 | 100.23 | 98.60 | 98.63 | 1,734,050 | -1.65(-1.64%) |
Jun 19, 2017 | 99.41 | 100.64 | 99.06 | 100.28 | 1,729,161 | +1.35(+1.37%) |
Jun 16, 2017 | 98.84 | 99.69 | 98.42 | 98.92 | 4,183,547 | -0.23(-0.23%) |
Jun 15, 2017 | 97.83 | 99.23 | 97.07 | 99.15 | 1,647,921 | +0.79(+0.80%) |
Jun 14, 2017 | 98.81 | 99.31 | 97.37 | 98.36 | 2,446,698 | +0.03(+0.03%) |
Jun 13, 2017 | 97.08 | 98.35 | 96.79 | 98.34 | 3,146,363 | +1.71(+1.77%) |
Jun 12, 2017 | 96.36 | 97.02 | 95.39 | 96.62 | 5,319,347 | -0.33(-0.34%) |
Jun 09, 2017 | 99.38 | 99.83 | 96.42 | 96.95 | 3,834,357 | -2.52(-2.53%) |
Jun 08, 2017 | 98.98 | 99.56 | 96.93 | 99.47 | 3,507,987 | -0.04(-0.04%) |
Jun 07, 2017 | 99.87 | 99.97 | 97.62 | 99.51 | 4,757,517 | +0.12(+0.12%) |
Jun 06, 2017 | 101.59 | 101.77 | 99.32 | 99.39 | 4,787,035 | -3.03(-2.96%) |
Jun 05, 2017 | 104.22 | 104.46 | 102.05 | 102.42 | 2,317,849 | -1.77(-1.70%) |
Jun 02, 2017 | 103.08 | 104.61 | 102.95 | 104.19 | 3,049,529 | +1.31(+1.27%) |
Jun 01, 2017 | 102.24 | 103.17 | 101.91 | 102.88 | 1,878,575 | +0.97(+0.96%) |
May 31, 2017 | 101.30 | 101.93 | 100.71 | 101.91 | 3,183,490 | +0.86(+0.85%) |
May 30, 2017 | 100.96 | 101.52 | 100.73 | 101.04 | 2,249,176 | -0.15(-0.15%) |
May 26, 2017 | 101.00 | 101.76 | 100.86 | 101.19 | 1,895,921 | +0.35(+0.35%) |
May 25, 2017 | 100.34 | 101.72 | 100.34 | 100.84 | 5,454,182 | +0.61(+0.61%) |
May 24, 2017 | 100.30 | 100.44 | 99.88 | 100.23 | 1,748,992 | +0.37(+0.37%) |
May 23, 2017 | 98.56 | 99.89 | 98.33 | 99.86 | 3,029,399 | +1.20(+1.22%) |
May 22, 2017 | 97.44 | 98.76 | 97.21 | 98.66 | 2,129,975 | +1.33(+1.36%) |
May 19, 2017 | 97.10 | 97.74 | 96.91 | 97.33 | 2,088,798 | +0.27(+0.28%) |
May 18, 2017 | 96.68 | 98.17 | 96.31 | 97.06 | 3,710,951 | +0.40(+0.41%) |
May 17, 2017 | 97.57 | 97.60 | 96.61 | 96.66 | 2,053,728 | -1.47(-1.50%) |
May 16, 2017 | 98.62 | 98.63 | 97.60 | 98.13 | 2,549,611 | -0.07(-0.07%) |
May 15, 2017 | 96.63 | 98.46 | 96.49 | 98.19 | 2,561,130 | +1.52(+1.57%) |
May 12, 2017 | 96.98 | 97.29 | 96.30 | 96.67 | 2,074,998 | -0.35(-0.36%) |
May 11, 2017 | 97.27 | 97.78 | 96.79 | 97.02 | 1,719,481 | -0.40(-0.41%) |
May 10, 2017 | 96.57 | 97.60 | 95.98 | 97.42 | 2,767,125 | +0.70(+0.72%) |
May 09, 2017 | 95.49 | 97.40 | 93.75 | 96.72 | 7,123,144 | +5.78(+6.36%) |
May 08, 2017 | 91.62 | 92.05 | 90.48 | 90.94 | 4,189,016 | -0.64(-0.70%) |
May 05, 2017 | 91.74 | 91.74 | 91.29 | 91.58 | 3,220,025 | +0.16(+0.18%) |
May 04, 2017 | 91.71 | 91.89 | 91.22 | 91.42 | 2,724,655 | -0.10(-0.11%) |
May 03, 2017 | 91.72 | 91.82 | 91.12 | 91.52 | 2,529,770 | -0.10(-0.11%) |
May 02, 2017 | 90.51 | 91.69 | 90.34 | 91.63 | 2,631,364 | +1.43(+1.59%) |
May 01, 2017 | 89.38 | 90.64 | 89.13 | 90.19 | 1,776,153 | +1.09(+1.23%) |
Apr 28, 2017 | 90.50 | 90.61 | 88.42 | 89.10 | 3,030,839 | -1.25(-1.38%) |
Apr 27, 2017 | 90.89 | 90.99 | 90.04 | 90.34 | 3,873,672 | -0.53(-0.58%) |
Apr 26, 2017 | 89.23 | 91.36 | 89.04 | 90.87 | 3,830,431 | +1.63(+1.83%) |
Apr 25, 2017 | 89.43 | 88.46 | 89.24 | 1,735,684 | +0.99(+1.12%) | |
Apr 24, 2017 | 88.37 | 88.61 | 87.90 | 88.25 | 2,209,577 | +0.99(+1.14%) |
Apr 21, 2017 | 87.54 | 87.71 | 87.04 | 87.26 | 2,672,021 | -0.28(-0.32%) |
Apr 20, 2017 | 86.78 | 87.74 | 85.56 | 87.54 | 2,959,705 | +1.21(+1.40%) |
Apr 19, 2017 | 86.90 | 87.21 | 86.04 | 86.33 | 2,146,808 | -0.50(-0.58%) |
Apr 18, 2017 | 86.43 | 87.05 | 84.93 | 86.83 | 3,287,744 | +0.07(+0.08%) |
Apr 17, 2017 | 86.73 | 86.79 | 86.44 | 86.77 | 1,360,702 | +0.38(+0.44%) |
Apr 13, 2017 | 86.53 | 86.93 | 86.17 | 86.39 | 2,379,031 | -0.19(-0.22%) |
Apr 12, 2017 | 86.79 | 86.81 | 85.76 | 86.58 | 3,620,726 | +0.33(+0.38%) |
Apr 11, 2017 | 86.02 | 86.43 | 85.67 | 86.25 | 2,895,489 | +0.32(+0.37%) |
Apr 10, 2017 | 85.91 | 86.55 | 85.55 | 85.93 | 2,281,521 | -0.14(-0.16%) |
Apr 07, 2017 | 86.56 | 86.56 | 85.16 | 86.07 | 3,131,216 | -0.53(-0.61%) |
Apr 06, 2017 | 86.72 | 86.96 | 85.94 | 86.60 | 2,666,571 | -0.18(-0.21%) |
Apr 05, 2017 | 87.57 | 87.97 | 86.39 | 86.78 | 2,847,284 | -0.48(-0.55%) |
Apr 04, 2017 | 87.45 | 87.75 | 86.74 | 87.26 | 3,283,111 | -0.26(-0.30%) |