Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 97.98 | 97.27 | 97.67 | 1,351,292 | +0.16(+0.16%) | |
Jun 29, 2017 | 99.58 | 99.79 | 96.99 | 97.51 | 1,419,002 | -1.35(-1.36%) |
Jun 28, 2017 | 97.74 | 99.12 | 97.52 | 98.86 | 1,268,697 | +1.68(+1.73%) |
Jun 27, 2017 | 96.68 | 97.46 | 96.21 | 97.18 | 1,549,513 | +0.76(+0.78%) |
Jun 26, 2017 | 96.83 | 97.18 | 96.00 | 96.43 | 1,110,398 | -0.37(-0.38%) |
Jun 23, 2017 | 96.99 | 97.31 | 96.57 | 96.79 | 1,392,062 | +0.05(+0.05%) |
Jun 22, 2017 | 97.09 | 97.37 | 96.61 | 96.75 | 1,117,517 | -0.66(-0.67%) |
Jun 21, 2017 | 98.81 | 98.81 | 97.08 | 97.40 | 2,045,345 | -0.91(-0.93%) |
Jun 20, 2017 | 99.39 | 99.39 | 98.09 | 98.31 | 1,706,479 | -1.07(-1.08%) |
Jun 19, 2017 | 98.42 | 99.62 | 98.42 | 99.38 | 1,019,739 | +0.98(+1.00%) |
Jun 16, 2017 | 98.71 | 99.16 | 96.23 | 98.40 | 2,032,812 | -0.47(-0.47%) |
Jun 15, 2017 | 98.65 | 98.96 | 98.37 | 98.87 | 1,771,725 | -0.42(-0.42%) |
Jun 14, 2017 | 97.91 | 99.55 | 97.56 | 99.29 | 2,035,722 | +0.97(+0.99%) |
Jun 13, 2017 | 98.10 | 98.61 | 97.93 | 98.31 | 2,848,794 | +0.37(+0.38%) |
Jun 12, 2017 | 97.03 | 98.21 | 96.98 | 97.94 | 3,005,911 | +0.94(+0.96%) |
Jun 09, 2017 | 95.08 | 97.04 | 94.83 | 97.00 | 2,337,935 | +1.64(+1.72%) |
Jun 08, 2017 | 93.56 | 95.51 | 93.31 | 95.37 | 2,618,165 | +2.25(+2.41%) |
Jun 07, 2017 | 91.05 | 93.56 | 91.05 | 93.12 | 1,952,541 | +2.22(+2.45%) |
Jun 06, 2017 | 91.52 | 91.60 | 90.58 | 90.90 | 1,405,973 | -0.75(-0.82%) |
Jun 05, 2017 | 90.44 | 91.97 | 90.44 | 91.65 | 1,494,837 | +0.98(+1.08%) |
Jun 02, 2017 | 91.21 | 91.54 | 90.43 | 90.67 | 1,444,899 | -0.69(-0.76%) |
Jun 01, 2017 | 91.14 | 91.36 | 90.58 | 91.36 | 1,390,945 | +0.41(+0.45%) |
May 31, 2017 | 90.88 | 90.38 | 90.95 | 1,778,436 | +0.07(+0.08%) | |
May 30, 2017 | 91.05 | 91.35 | 90.47 | 90.88 | 1,200,052 | -0.60(-0.66%) |
May 26, 2017 | 91.64 | 91.84 | 91.16 | 91.49 | 929,870 | -0.07(-0.08%) |
May 25, 2017 | 91.28 | 91.80 | 90.97 | 91.56 | 1,485,145 | +0.23(+0.25%) |
May 24, 2017 | 91.68 | 91.82 | 91.06 | 91.32 | 1,258,580 | -0.33(-0.36%) |
May 23, 2017 | 90.73 | 91.87 | 90.22 | 91.66 | 1,323,217 | +1.00(+1.10%) |
May 22, 2017 | 91.01 | 91.10 | 90.27 | 90.66 | 1,621,882 | +0.06(+0.07%) |
May 19, 2017 | 90.02 | 90.73 | 89.51 | 90.59 | 3,496,765 | +0.83(+0.92%) |
May 18, 2017 | 89.49 | 90.27 | 89.36 | 89.76 | 1,918,409 | +0.50(+0.56%) |
May 17, 2017 | 89.80 | 90.14 | 89.08 | 89.27 | 2,038,496 | -1.21(-1.34%) |
May 16, 2017 | 90.92 | 91.25 | 90.40 | 90.48 | 1,529,481 | -0.44(-0.49%) |
May 15, 2017 | 90.19 | 91.48 | 90.14 | 90.92 | 2,023,313 | +0.84(+0.93%) |
May 12, 2017 | 90.39 | 90.71 | 90.01 | 90.08 | 1,470,757 | -0.48(-0.53%) |
May 11, 2017 | 90.53 | 90.86 | 89.45 | 90.56 | 1,479,084 | -0.20(-0.22%) |
May 10, 2017 | 91.11 | 91.32 | 90.08 | 90.76 | 1,546,345 | -0.46(-0.50%) |
May 09, 2017 | 90.59 | 91.73 | 90.38 | 91.22 | 2,188,926 | +0.42(+0.46%) |
May 08, 2017 | 91.90 | 92.23 | 90.48 | 90.80 | 2,286,718 | -1.29(-1.40%) |
May 05, 2017 | 92.31 | 92.31 | 91.35 | 92.09 | 1,664,885 | +0.09(+0.10%) |
May 04, 2017 | 92.17 | 92.42 | 91.34 | 92.00 | 2,227,506 | +0.47(+0.52%) |
May 03, 2017 | 90.97 | 92.26 | 90.67 | 91.52 | 2,354,085 | +0.60(+0.66%) |
May 02, 2017 | 90.54 | 91.20 | 90.32 | 90.93 | 1,572,786 | +0.48(+0.53%) |
May 01, 2017 | 90.38 | 90.78 | 90.05 | 90.45 | 1,773,581 | +0.35(+0.39%) |
Apr 28, 2017 | 89.40 | 90.21 | 89.26 | 90.10 | 2,456,155 | +0.83(+0.93%) |
Apr 27, 2017 | 91.70 | 91.70 | 89.03 | 89.27 | 5,489,316 | -3.82(-4.10%) |
Apr 26, 2017 | 93.05 | 93.62 | 92.50 | 93.08 | 1,615,265 | +0.08(+0.08%) |
Apr 25, 2017 | 93.23 | 93.59 | 92.60 | 93.01 | 2,098,581 | +0.14(+0.15%) |
Apr 24, 2017 | 93.56 | 93.67 | 92.62 | 92.87 | 1,411,199 | +0.77(+0.83%) |
Apr 21, 2017 | 92.28 | 92.66 | 91.73 | 92.10 | 1,679,849 | -0.26(-0.29%) |
Apr 20, 2017 | 91.42 | 92.49 | 90.86 | 92.36 | 1,569,718 | +1.50(+1.66%) |
Apr 19, 2017 | 91.19 | 91.52 | 90.72 | 90.86 | 1,332,601 | +0.05(+0.06%) |
Apr 18, 2017 | 90.70 | 91.14 | 90.35 | 90.80 | 1,094,295 | -0.26(-0.29%) |
Apr 17, 2017 | 90.21 | 91.14 | 89.46 | 91.07 | 1,208,218 | +1.22(+1.36%) |
Apr 13, 2017 | 90.38 | 90.70 | 89.81 | 89.85 | 1,252,380 | -0.58(-0.64%) |
Apr 12, 2017 | 90.40 | 91.01 | 90.13 | 90.43 | 2,074,308 | -0.35(-0.38%) |
Apr 11, 2017 | 90.69 | 90.87 | 89.97 | 90.78 | 1,657,128 | -0.02(-0.02%) |
Apr 10, 2017 | 91.39 | 91.91 | 90.73 | 90.80 | 1,297,966 | -0.70(-0.76%) |
Apr 07, 2017 | 90.73 | 91.87 | 90.73 | 91.49 | 1,551,798 | +0.14(+0.15%) |
Apr 06, 2017 | 91.25 | 91.84 | 90.78 | 91.35 | 1,210,000 | +0.20(+0.22%) |
Apr 05, 2017 | 91.33 | 92.49 | 90.94 | 91.15 | 1,984,877 | +0.22(+0.24%) |
Apr 04, 2017 | 91.03 | 91.68 | 90.59 | 90.94 | 2,152,420 | -0.18(-0.20%) |