Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 91.43 | 93.10 | 91.43 | 91.93 | 1,893,108 | +0.64(+0.70%) |
Jun 29, 2017 | 92.17 | 92.17 | 90.80 | 91.29 | 1,071,388 | -0.90(-0.98%) |
Jun 28, 2017 | 93.03 | 93.21 | 92.13 | 92.19 | 964,543 | -0.44(-0.47%) |
Jun 27, 2017 | 94.21 | 94.27 | 92.52 | 92.63 | 1,197,324 | -1.80(-1.90%) |
Jun 26, 2017 | 94.28 | 94.78 | 93.92 | 94.42 | 1,272,488 | +0.40(+0.43%) |
Jun 23, 2017 | 94.43 | 94.79 | 93.65 | 94.02 | 1,476,836 | -0.61(-0.64%) |
Jun 22, 2017 | 95.36 | 95.55 | 94.60 | 94.63 | 891,437 | -0.90(-0.94%) |
Jun 21, 2017 | 95.77 | 96.35 | 95.28 | 95.53 | 984,359 | -0.02(-0.02%) |
Jun 20, 2017 | 96.19 | 96.28 | 95.40 | 95.55 | 911,592 | -0.61(-0.63%) |
Jun 19, 2017 | 95.86 | 96.46 | 95.02 | 96.15 | 1,470,425 | +0.40(+0.42%) |
Jun 16, 2017 | 98.47 | 98.61 | 94.80 | 95.75 | 2,671,920 | -2.61(-2.65%) |
Jun 15, 2017 | 97.64 | 98.76 | 97.19 | 98.36 | 1,584,607 | +0.42(+0.43%) |
Jun 14, 2017 | 97.91 | 98.75 | 97.77 | 97.94 | 870,360 | +0.15(+0.16%) |
Jun 13, 2017 | 96.91 | 97.83 | 96.46 | 97.79 | 842,569 | +0.52(+0.54%) |
Jun 12, 2017 | 97.80 | 98.01 | 96.97 | 97.27 | 791,437 | -0.36(-0.37%) |
Jun 09, 2017 | 97.50 | 97.75 | 96.98 | 97.63 | 973,103 | +0.18(+0.18%) |
Jun 08, 2017 | 98.91 | 97.17 | 97.45 | 1,427,853 | -1.43(-1.45%) | |
Jun 07, 2017 | 98.60 | 98.94 | 98.37 | 98.88 | 830,683 | +0.00(+0.00%) |
Jun 06, 2017 | 98.83 | 99.34 | 98.55 | 98.88 | 759,172 | +0.04(+0.04%) |
Jun 05, 2017 | 99.08 | 99.12 | 98.63 | 98.83 | 1,541,887 | -0.39(-0.39%) |
Jun 02, 2017 | 98.70 | 99.32 | 98.26 | 99.22 | 1,236,538 | +0.05(+0.05%) |
Jun 01, 2017 | 98.97 | 99.17 | 98.33 | 99.17 | 1,494,117 | +0.47(+0.48%) |
May 31, 2017 | 99.09 | 99.46 | 98.65 | 98.70 | 1,929,441 | -0.21(-0.22%) |
May 30, 2017 | 99.23 | 99.23 | 98.51 | 98.91 | 852,529 | -0.38(-0.38%) |
May 26, 2017 | 98.73 | 99.74 | 98.20 | 99.29 | 1,159,712 | +0.56(+0.56%) |
May 25, 2017 | 97.83 | 99.10 | 97.64 | 98.73 | 2,200,799 | +0.81(+0.83%) |
May 24, 2017 | 96.84 | 98.01 | 96.79 | 97.92 | 1,402,199 | +1.04(+1.08%) |
May 23, 2017 | 96.23 | 97.46 | 96.03 | 96.87 | 1,464,792 | +0.85(+0.88%) |
May 22, 2017 | 95.24 | 96.53 | 95.24 | 96.03 | 1,596,675 | +0.67(+0.71%) |
May 19, 2017 | 94.32 | 95.50 | 93.74 | 95.35 | 1,847,497 | +1.04(+1.10%) |
May 18, 2017 | 92.56 | 94.67 | 92.19 | 94.32 | 2,089,856 | +1.69(+1.83%) |
May 17, 2017 | 91.29 | 93.37 | 90.88 | 92.62 | 1,477,412 | +1.33(+1.46%) |
May 16, 2017 | 91.96 | 91.97 | 91.18 | 91.29 | 699,254 | -0.55(-0.59%) |
May 15, 2017 | 91.11 | 91.96 | 90.94 | 91.84 | 942,025 | +0.66(+0.73%) |
May 12, 2017 | 90.65 | 91.31 | 90.63 | 91.17 | 693,153 | +0.44(+0.49%) |
May 11, 2017 | 90.54 | 90.89 | 90.28 | 90.73 | 902,729 | -0.07(-0.08%) |
May 10, 2017 | 90.64 | 91.22 | 90.42 | 90.80 | 929,200 | +0.19(+0.21%) |
May 09, 2017 | 91.09 | 91.35 | 90.39 | 90.61 | 860,202 | -0.50(-0.55%) |
May 08, 2017 | 91.45 | 91.53 | 90.94 | 91.11 | 1,576,085 | -0.47(-0.51%) |
May 05, 2017 | 91.67 | 91.67 | 91.28 | 91.58 | 804,030 | +0.23(+0.25%) |
May 04, 2017 | 91.45 | 92.09 | 90.86 | 91.35 | 1,335,091 | +0.46(+0.51%) |
May 03, 2017 | 90.96 | 91.13 | 90.26 | 90.89 | 1,445,640 | -0.27(-0.30%) |
May 02, 2017 | 91.22 | 91.48 | 90.87 | 91.16 | 1,033,373 | +0.01(+0.01%) |
May 01, 2017 | 91.97 | 92.14 | 91.16 | 91.16 | 1,049,634 | -0.98(-1.06%) |
Apr 28, 2017 | 91.11 | 92.19 | 90.98 | 92.14 | 1,253,281 | +0.70(+0.76%) |
Apr 27, 2017 | 91.79 | 92.38 | 91.32 | 91.44 | 1,054,352 | -0.10(-0.11%) |
Apr 26, 2017 | 92.49 | 92.57 | 90.70 | 91.54 | 2,100,358 | -0.82(-0.89%) |
Apr 25, 2017 | 92.43 | 92.72 | 92.21 | 92.36 | 1,105,614 | +0.02(+0.02%) |
Apr 24, 2017 | 91.66 | 92.49 | 91.66 | 92.34 | 1,015,607 | +0.89(+0.97%) |
Apr 21, 2017 | 92.48 | 92.60 | 91.44 | 91.45 | 1,262,631 | -1.19(-1.29%) |
Apr 20, 2017 | 92.60 | 92.89 | 92.04 | 92.65 | 1,104,207 | +0.14(+0.16%) |
Apr 19, 2017 | 93.29 | 93.48 | 92.27 | 92.50 | 770,845 | -0.72(-0.77%) |
Apr 18, 2017 | 92.57 | 93.67 | 92.50 | 93.22 | 1,006,848 | +0.66(+0.71%) |
Apr 17, 2017 | 92.23 | 92.69 | 92.11 | 92.56 | 654,586 | +0.43(+0.46%) |
Apr 13, 2017 | 92.77 | 92.78 | 92.09 | 92.14 | 671,592 | -0.72(-0.78%) |
Apr 12, 2017 | 92.34 | 92.90 | 91.98 | 92.86 | 700,047 | +0.55(+0.59%) |
Apr 11, 2017 | 92.08 | 92.37 | 91.77 | 92.31 | 865,694 | +0.08(+0.08%) |
Apr 10, 2017 | 93.34 | 93.49 | 92.00 | 92.24 | 1,674,687 | -1.02(-1.10%) |
Apr 07, 2017 | 92.83 | 93.50 | 92.48 | 93.26 | 1,128,654 | +0.55(+0.59%) |
Apr 06, 2017 | 92.88 | 93.05 | 92.41 | 92.71 | 628,907 | -0.16(-0.17%) |
Apr 05, 2017 | 92.41 | 93.50 | 92.16 | 92.88 | 1,071,833 | +0.58(+0.63%) |
Apr 04, 2017 | 92.33 | 92.43 | 91.74 | 92.30 | 1,098,511 | -0.45(-0.49%) |