Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 92.78 | 92.78 | 91.71 | 92.05 | 20,762 | -0.64(-0.69%) |
Jun 29, 2017 | 93.12 | 93.57 | 91.44 | 92.68 | 16,911 | +0.10(+0.11%) |
Jun 28, 2017 | 91.66 | 92.98 | 91.66 | 92.59 | 30,734 | +1.27(+1.39%) |
Jun 27, 2017 | 92.00 | 92.29 | 91.26 | 91.31 | 34,148 | -1.08(-1.17%) |
Jun 26, 2017 | 92.49 | 92.98 | 91.90 | 92.39 | 22,317 | +0.20(+0.21%) |
Jun 23, 2017 | 91.95 | 92.39 | 91.56 | 92.19 | 106,709 | +0.34(+0.37%) |
Jun 22, 2017 | 92.05 | 92.15 | 91.41 | 91.85 | 15,817 | -0.15(-0.16%) |
Jun 21, 2017 | 92.88 | 92.98 | 92.05 | 92.00 | 29,358 | -0.78(-0.84%) |
Jun 20, 2017 | 91.80 | 93.12 | 91.80 | 92.78 | 55,384 | +0.39(+0.42%) |
Jun 19, 2017 | 92.83 | 93.66 | 91.95 | 92.39 | 31,497 | -0.83(-0.89%) |
Jun 16, 2017 | 92.59 | 93.66 | 92.24 | 93.22 | 76,399 | +0.15(+0.16%) |
Jun 15, 2017 | 92.73 | 93.93 | 91.56 | 93.08 | 34,660 | -0.29(-0.31%) |
Jun 14, 2017 | 92.24 | 93.71 | 92.24 | 93.37 | 32,022 | +0.37(+0.40%) |
Jun 13, 2017 | 92.71 | 93.68 | 91.93 | 93.00 | 26,119 | +0.34(+0.37%) |
Jun 12, 2017 | 94.36 | 95.33 | 92.41 | 92.66 | 54,625 | -1.70(-1.81%) |
Jun 09, 2017 | 92.02 | 94.51 | 91.00 | 94.36 | 52,063 | +2.73(+2.97%) |
Jun 08, 2017 | 89.49 | 93.29 | 88.37 | 91.64 | 58,488 | +2.38(+2.67%) |
Jun 07, 2017 | 88.86 | 90.66 | 88.33 | 89.25 | 138,650 | +0.10(+0.11%) |
Jun 06, 2017 | 91.98 | 91.98 | 89.10 | 89.15 | 69,640 | -3.21(-3.48%) |
Jun 05, 2017 | 93.78 | 94.17 | 92.32 | 92.37 | 34,476 | -1.56(-1.66%) |
Jun 02, 2017 | 93.73 | 96.06 | 93.73 | 93.92 | 47,745 | -0.15(-0.16%) |
Jun 01, 2017 | 93.48 | 94.07 | 92.41 | 94.07 | 68,926 | +0.88(+0.94%) |
May 31, 2017 | 93.34 | 93.92 | 92.90 | 93.19 | 44,109 | +0.10(+0.10%) |
May 30, 2017 | 93.63 | 93.92 | 93.00 | 93.09 | 16,240 | -0.88(-0.93%) |
May 26, 2017 | 93.73 | 94.26 | 93.29 | 93.97 | 23,188 | +0.34(+0.36%) |
May 25, 2017 | 93.19 | 93.73 | 93.14 | 93.63 | 13,491 | +0.78(+0.84%) |
May 24, 2017 | 92.85 | 93.48 | 92.27 | 92.85 | 23,511 | +0.19(+0.21%) |
May 23, 2017 | 93.05 | 93.39 | 92.27 | 92.66 | 52,503 | -0.10(-0.11%) |
May 22, 2017 | 92.71 | 94.34 | 91.93 | 92.75 | 42,425 | +0.54(+0.58%) |
May 19, 2017 | 92.95 | 93.53 | 92.05 | 92.22 | 54,767 | -0.73(-0.79%) |
May 18, 2017 | 91.78 | 93.63 | 91.78 | 92.95 | 31,363 | +0.92(+1.00%) |
May 17, 2017 | 91.29 | 92.95 | 91.29 | 92.02 | 34,054 | -0.58(-0.63%) |
May 16, 2017 | 92.22 | 92.71 | 92.02 | 92.61 | 40,114 | +0.15(+0.16%) |
May 15, 2017 | 92.46 | 93.58 | 92.46 | 92.46 | 24,156 | -0.05(-0.05%) |
May 12, 2017 | 92.37 | 92.90 | 91.09 | 92.51 | 36,635 | -0.29(-0.31%) |
May 11, 2017 | 92.95 | 93.24 | 91.59 | 92.80 | 24,693 | -0.34(-0.37%) |
May 10, 2017 | 93.44 | 94.41 | 92.85 | 93.14 | 35,305 | -0.73(-0.78%) |
May 09, 2017 | 93.78 | 94.85 | 93.44 | 93.87 | 41,557 | +0.19(+0.21%) |
May 08, 2017 | 94.90 | 95.53 | 93.34 | 93.68 | 32,354 | -1.17(-1.23%) |
May 05, 2017 | 95.63 | 96.11 | 93.97 | 94.85 | 41,979 | -0.29(-0.31%) |
May 04, 2017 | 91.98 | 97.09 | 91.98 | 95.14 | 73,109 | -0.15(-0.15%) |
May 03, 2017 | 95.09 | 96.65 | 94.60 | 95.28 | 37,567 | -0.49(-0.51%) |
May 02, 2017 | 98.16 | 98.16 | 95.43 | 95.77 | 32,076 | -0.29(-0.30%) |
May 01, 2017 | 97.23 | 97.23 | 95.77 | 96.06 | 29,982 | -0.54(-0.55%) |
Apr 28, 2017 | 97.38 | 97.50 | 96.55 | 96.60 | 39,347 | -0.68(-0.70%) |
Apr 27, 2017 | 97.82 | 98.11 | 97.23 | 97.28 | 51,880 | -0.39(-0.40%) |
Apr 26, 2017 | 96.79 | 98.98 | 96.40 | 97.67 | 78,598 | +0.88(+0.91%) |
Apr 25, 2017 | 96.50 | 97.72 | 96.31 | 96.79 | 36,791 | +0.88(+0.91%) |
Apr 24, 2017 | 96.60 | 96.70 | 95.28 | 95.92 | 44,904 | +0.68(+0.72%) |
Apr 21, 2017 | 94.90 | 95.58 | 94.21 | 95.24 | 42,472 | +0.54(+0.57%) |
Apr 20, 2017 | 94.17 | 95.07 | 93.09 | 94.70 | 61,476 | +1.22(+1.30%) |
Apr 19, 2017 | 93.92 | 94.12 | 93.44 | 93.48 | 86,487 | +0.00(+0.00%) |
Apr 18, 2017 | 92.85 | 93.53 | 92.12 | 93.48 | 51,128 | +0.68(+0.73%) |
Apr 17, 2017 | 90.86 | 93.00 | 90.86 | 92.80 | 26,301 | +2.04(+2.25%) |
Apr 13, 2017 | 91.64 | 91.64 | 90.44 | 90.76 | 28,274 | -0.88(-0.96%) |
Apr 12, 2017 | 93.14 | 93.14 | 91.10 | 91.64 | 43,427 | -1.12(-1.21%) |
Apr 11, 2017 | 90.81 | 92.85 | 90.61 | 92.75 | 58,368 | +1.90(+2.09%) |
Apr 10, 2017 | 91.05 | 91.76 | 90.52 | 90.86 | 64,425 | +0.05(+0.05%) |
Apr 07, 2017 | 90.27 | 91.29 | 89.98 | 90.81 | 83,721 | +0.05(+0.05%) |
Apr 06, 2017 | 90.08 | 90.91 | 89.35 | 90.76 | 53,034 | +0.83(+0.92%) |
Apr 05, 2017 | 91.25 | 91.44 | 89.79 | 89.93 | 78,126 | -0.78(-0.86%) |
Apr 04, 2017 | 90.91 | 92.41 | 90.27 | 90.71 | 81,315 | +0.10(+0.11%) |