Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 94.48 | 94.66 | 93.86 | 94.31 | 856,639 | +0.71(+0.76%) |
Jun 29, 2017 | 94.97 | 95.02 | 93.02 | 93.60 | 1,173,528 | -2.72(-2.83%) |
Jun 28, 2017 | 95.62 | 96.38 | 95.30 | 96.32 | 745,771 | +0.65(+0.68%) |
Jun 27, 2017 | 96.53 | 96.60 | 95.56 | 95.67 | 613,500 | -0.78(-0.81%) |
Jun 26, 2017 | 97.11 | 97.29 | 96.41 | 96.46 | 631,368 | -0.39(-0.40%) |
Jun 23, 2017 | 96.15 | 96.95 | 96.04 | 96.84 | 662,158 | +0.38(+0.39%) |
Jun 22, 2017 | 96.54 | 96.80 | 96.10 | 96.47 | 836,684 | +0.68(+0.71%) |
Jun 21, 2017 | 95.17 | 95.79 | 95.01 | 95.78 | 926,349 | +0.69(+0.73%) |
Jun 20, 2017 | 95.62 | 95.73 | 94.90 | 95.09 | 695,777 | -0.98(-1.02%) |
Jun 19, 2017 | 95.84 | 96.13 | 95.75 | 96.07 | 507,048 | +0.75(+0.78%) |
Jun 16, 2017 | 94.47 | 95.35 | 94.31 | 95.32 | 957,678 | +1.42(+1.52%) |
Jun 15, 2017 | 93.33 | 94.02 | 93.02 | 93.90 | 902,955 | -1.06(-1.12%) |
Jun 14, 2017 | 96.29 | 96.44 | 94.25 | 94.96 | 876,902 | +0.37(+0.39%) |
Jun 13, 2017 | 94.90 | 95.05 | 94.29 | 94.59 | 866,263 | +1.26(+1.35%) |
Jun 12, 2017 | 93.59 | 93.74 | 92.72 | 93.33 | 1,563,187 | -2.23(-2.34%) |
Jun 09, 2017 | 96.89 | 96.96 | 95.02 | 95.56 | 862,013 | -1.32(-1.37%) |
Jun 08, 2017 | 96.95 | 97.07 | 96.37 | 96.89 | 620,269 | +0.05(+0.05%) |
Jun 07, 2017 | 97.02 | 97.21 | 96.32 | 96.84 | 741,144 | -0.14(-0.15%) |
Jun 06, 2017 | 96.54 | 97.16 | 96.51 | 96.99 | 1,139,232 | -0.54(-0.55%) |
Jun 05, 2017 | 97.35 | 97.74 | 97.23 | 97.53 | 371,251 | -0.32(-0.33%) |
Jun 02, 2017 | 97.64 | 97.96 | 97.44 | 97.85 | 760,786 | +1.33(+1.38%) |
Jun 01, 2017 | 96.46 | 96.67 | 96.20 | 96.52 | 652,057 | -0.40(-0.41%) |
May 31, 2017 | 96.93 | 97.25 | 96.46 | 96.92 | 631,629 | +0.85(+0.88%) |
May 30, 2017 | 95.74 | 96.13 | 95.72 | 96.07 | 710,787 | +0.29(+0.30%) |
May 26, 2017 | 95.31 | 95.83 | 95.31 | 95.78 | 867,732 | -0.46(-0.48%) |
May 25, 2017 | 95.81 | 96.39 | 95.79 | 96.24 | 594,856 | +0.20(+0.21%) |
May 24, 2017 | 95.76 | 96.13 | 95.49 | 96.04 | 349,359 | +0.28(+0.29%) |
May 23, 2017 | 96.06 | 96.09 | 95.56 | 95.76 | 920,061 | +0.49(+0.51%) |
May 22, 2017 | 94.68 | 95.29 | 94.98 | 95.28 | 698,892 | +0.59(+0.63%) |
May 19, 2017 | 94.65 | 95.01 | 94.57 | 94.68 | 793,337 | +1.04(+1.11%) |
May 18, 2017 | 94.09 | 93.32 | 93.65 | 1,208,278 | +0.02(+0.02%) | |
May 17, 2017 | 94.29 | 94.74 | 93.63 | 93.63 | 764,084 | -0.70(-0.75%) |
May 16, 2017 | 94.59 | 94.68 | 93.83 | 94.33 | 514,910 | +1.06(+1.14%) |
May 15, 2017 | 93.11 | 93.42 | 93.09 | 93.27 | 366,624 | +0.13(+0.14%) |
May 12, 2017 | 92.62 | 93.30 | 92.55 | 93.14 | 618,012 | +1.10(+1.19%) |
May 11, 2017 | 92.07 | 92.19 | 91.59 | 92.04 | 724,139 | +0.12(+0.13%) |
May 10, 2017 | 92.47 | 92.51 | 91.81 | 91.92 | 607,721 | -0.25(-0.27%) |
May 09, 2017 | 91.91 | 92.50 | 91.89 | 92.17 | 967,910 | +0.32(+0.35%) |
May 08, 2017 | 91.60 | 91.94 | 91.50 | 91.85 | 545,973 | -0.51(-0.55%) |
May 05, 2017 | 91.16 | 92.38 | 91.13 | 92.36 | 584,353 | +1.35(+1.48%) |
May 04, 2017 | 90.23 | 91.10 | 90.17 | 91.01 | 648,667 | +1.31(+1.46%) |
May 03, 2017 | 89.69 | 89.82 | 89.41 | 89.70 | 719,162 | -0.43(-0.47%) |
May 02, 2017 | 89.66 | 90.14 | 89.58 | 90.13 | 1,089,228 | +0.38(+0.43%) |
May 01, 2017 | 89.28 | 89.90 | 89.28 | 89.74 | 584,155 | +0.68(+0.76%) |
Apr 28, 2017 | 88.97 | 89.31 | 88.91 | 89.07 | 828,580 | -0.46(-0.52%) |
Apr 27, 2017 | 89.19 | 89.66 | 89.01 | 89.53 | 762,587 | +0.40(+0.45%) |
Apr 26, 2017 | 89.63 | 89.85 | 89.08 | 89.13 | 1,854,495 | -1.67(-1.84%) |
Apr 25, 2017 | 90.58 | 90.92 | 90.00 | 90.80 | 1,663,257 | +0.67(+0.74%) |
Apr 24, 2017 | 89.65 | 90.65 | 89.45 | 90.14 | 2,160,347 | +3.89(+4.52%) |
Apr 21, 2017 | 86.51 | 86.54 | 86.09 | 86.24 | 1,031,612 | -0.13(-0.15%) |
Apr 20, 2017 | 86.29 | 86.69 | 86.34 | 86.37 | 766,906 | +0.09(+0.10%) |
Apr 19, 2017 | 86.33 | 86.53 | 86.12 | 86.29 | 1,036,825 | +0.03(+0.03%) |
Apr 18, 2017 | 86.27 | 85.79 | 86.26 | 549,222 | +0.21(+0.25%) | |
Apr 17, 2017 | 85.87 | 86.15 | 85.74 | 86.05 | 771,056 | +0.53(+0.62%) |
Apr 13, 2017 | 85.89 | 86.32 | 85.50 | 85.51 | 1,151,380 | -1.03(-1.19%) |
Apr 12, 2017 | 86.36 | 86.68 | 86.16 | 86.54 | 817,352 | +0.25(+0.29%) |
Apr 11, 2017 | 86.28 | 86.47 | 85.39 | 86.29 | 946,261 | -0.29(-0.34%) |
Apr 10, 2017 | 86.37 | 86.66 | 86.26 | 86.59 | 747,410 | -0.12(-0.13%) |
Apr 07, 2017 | 86.29 | 86.82 | 86.25 | 86.70 | 504,630 | +0.22(+0.26%) |
Apr 06, 2017 | 86.36 | 86.83 | 86.19 | 86.48 | 580,797 | -0.10(-0.11%) |
Apr 05, 2017 | 86.91 | 87.41 | 86.48 | 86.58 | 575,545 | -0.97(-1.11%) |
Apr 04, 2017 | 87.29 | 87.59 | 87.24 | 87.55 | 480,548 | +0.23(+0.26%) |