Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 96.96 | 98.46 | 96.75 | 97.96 | 968,743 | +1.20(+1.24%) |
Jun 29, 2017 | 97.63 | 97.97 | 96.42 | 96.75 | 788,547 | -1.25(-1.28%) |
Jun 28, 2017 | 98.63 | 98.84 | 97.85 | 98.01 | 877,293 | -0.17(-0.17%) |
Jun 27, 2017 | 97.61 | 98.73 | 97.49 | 98.18 | 987,442 | +0.26(+0.26%) |
Jun 26, 2017 | 97.69 | 98.00 | 97.26 | 97.92 | 1,154,350 | +0.55(+0.56%) |
Jun 23, 2017 | 97.48 | 97.90 | 97.16 | 97.37 | 2,057,370 | -0.15(-0.16%) |
Jun 22, 2017 | 96.22 | 98.20 | 95.58 | 97.52 | 1,463,383 | +1.40(+1.46%) |
Jun 21, 2017 | 96.30 | 96.45 | 95.61 | 96.12 | 821,573 | -0.17(-0.18%) |
Jun 20, 2017 | 96.39 | 96.47 | 94.60 | 96.29 | 842,340 | +0.11(+0.12%) |
Jun 19, 2017 | 95.34 | 96.30 | 95.29 | 96.18 | 1,883,528 | +1.00(+1.05%) |
Jun 16, 2017 | 96.08 | 96.22 | 95.17 | 95.17 | 2,310,775 | -0.83(-0.87%) |
Jun 15, 2017 | 95.81 | 96.64 | 95.67 | 96.01 | 1,070,275 | -0.05(-0.05%) |
Jun 14, 2017 | 96.85 | 96.89 | 95.52 | 96.05 | 930,630 | +0.23(+0.24%) |
Jun 13, 2017 | 95.63 | 96.01 | 95.41 | 95.83 | 844,250 | +0.06(+0.07%) |
Jun 12, 2017 | 95.92 | 96.09 | 95.27 | 95.76 | 1,324,041 | -0.02(-0.02%) |
Jun 09, 2017 | 95.75 | 96.35 | 95.26 | 95.78 | 580,229 | +0.06(+0.07%) |
Jun 08, 2017 | 96.44 | 94.58 | 95.72 | 658,495 | -0.27(-0.28%) | |
Jun 07, 2017 | 95.78 | 96.22 | 95.46 | 95.98 | 672,741 | +0.25(+0.26%) |
Jun 06, 2017 | 97.26 | 97.46 | 95.56 | 95.73 | 766,544 | -1.43(-1.47%) |
Jun 05, 2017 | 97.09 | 97.34 | 96.60 | 97.16 | 693,962 | +0.24(+0.25%) |
Jun 02, 2017 | 95.89 | 97.17 | 95.68 | 96.92 | 987,083 | +1.70(+1.78%) |
Jun 01, 2017 | 94.07 | 95.38 | 94.07 | 95.22 | 800,720 | +1.02(+1.08%) |
May 31, 2017 | 94.74 | 94.92 | 93.46 | 94.21 | 1,806,748 | -0.26(-0.27%) |
May 30, 2017 | 94.73 | 94.97 | 94.26 | 94.46 | 441,314 | -0.22(-0.23%) |
May 26, 2017 | 94.83 | 95.03 | 94.45 | 94.68 | 375,901 | -0.07(-0.08%) |
May 25, 2017 | 96.09 | 96.09 | 94.71 | 94.75 | 569,605 | -0.74(-0.78%) |
May 24, 2017 | 95.72 | 96.16 | 95.47 | 95.50 | 633,330 | -0.27(-0.28%) |
May 23, 2017 | 95.35 | 96.38 | 95.26 | 95.76 | 629,169 | +0.57(+0.60%) |
May 22, 2017 | 95.30 | 95.80 | 94.94 | 95.19 | 462,300 | +0.19(+0.20%) |
May 19, 2017 | 94.42 | 95.42 | 94.21 | 95.00 | 594,341 | +0.47(+0.50%) |
May 18, 2017 | 93.99 | 94.87 | 92.91 | 94.54 | 922,490 | +0.45(+0.48%) |
May 17, 2017 | 93.41 | 95.06 | 93.41 | 94.08 | 1,031,848 | +0.56(+0.60%) |
May 16, 2017 | 93.82 | 93.83 | 92.82 | 93.53 | 1,243,879 | -0.01(-0.01%) |
May 15, 2017 | 93.54 | 94.51 | 93.33 | 93.54 | 818,064 | +0.00(+0.00%) |
May 12, 2017 | 92.78 | 94.02 | 92.53 | 93.54 | 751,080 | +0.63(+0.68%) |
May 11, 2017 | 91.93 | 93.14 | 91.24 | 92.91 | 533,206 | +0.44(+0.47%) |
May 10, 2017 | 91.36 | 93.07 | 91.33 | 92.47 | 593,670 | +0.82(+0.89%) |
May 09, 2017 | 92.53 | 92.91 | 91.33 | 91.65 | 705,402 | -0.97(-1.05%) |
May 08, 2017 | 92.78 | 93.28 | 92.34 | 92.62 | 878,331 | -0.09(-0.10%) |
May 05, 2017 | 92.58 | 93.27 | 92.20 | 92.71 | 537,591 | +0.44(+0.48%) |
May 04, 2017 | 90.94 | 92.41 | 90.70 | 92.27 | 799,820 | +0.77(+0.85%) |
May 03, 2017 | 92.65 | 92.65 | 90.80 | 91.49 | 886,071 | -1.00(-1.08%) |
May 02, 2017 | 92.26 | 93.42 | 90.44 | 92.49 | 1,092,775 | +1.40(+1.54%) |
May 01, 2017 | 91.06 | 91.25 | 90.36 | 91.09 | 533,598 | +0.25(+0.28%) |
Apr 28, 2017 | 90.97 | 90.97 | 90.10 | 90.84 | 575,162 | -0.36(-0.40%) |
Apr 27, 2017 | 92.29 | 90.87 | 91.20 | 398,837 | -0.51(-0.55%) | |
Apr 26, 2017 | 92.05 | 92.46 | 91.40 | 91.71 | 860,142 | -0.60(-0.65%) |
Apr 25, 2017 | 91.52 | 92.45 | 91.43 | 92.31 | 672,339 | +0.91(+1.00%) |
Apr 24, 2017 | 94.01 | 94.17 | 90.83 | 91.40 | 888,588 | -1.80(-1.93%) |
Apr 21, 2017 | 93.60 | 93.77 | 92.85 | 93.20 | 976,584 | -0.41(-0.44%) |
Apr 20, 2017 | 93.38 | 93.67 | 92.66 | 93.61 | 989,449 | +0.23(+0.24%) |
Apr 19, 2017 | 93.07 | 93.67 | 92.92 | 93.38 | 718,118 | +0.26(+0.28%) |
Apr 18, 2017 | 92.82 | 93.23 | 92.57 | 93.12 | 626,057 | +0.22(+0.23%) |
Apr 17, 2017 | 91.73 | 92.91 | 91.73 | 92.91 | 861,390 | +1.24(+1.35%) |
Apr 13, 2017 | 91.73 | 92.35 | 91.27 | 91.67 | 953,044 | -0.07(-0.08%) |
Apr 12, 2017 | 91.67 | 92.15 | 91.47 | 91.74 | 574,969 | +0.00(+0.00%) |
Apr 11, 2017 | 91.10 | 91.94 | 90.61 | 91.74 | 761,721 | +0.69(+0.76%) |
Apr 10, 2017 | 90.23 | 91.27 | 90.14 | 91.05 | 968,972 | +0.89(+0.99%) |
Apr 07, 2017 | 90.69 | 90.99 | 90.13 | 90.16 | 1,175,839 | -0.41(-0.45%) |
Apr 06, 2017 | 89.76 | 90.86 | 89.31 | 90.57 | 1,051,045 | +0.98(+1.10%) |
Apr 05, 2017 | 89.84 | 90.38 | 89.29 | 89.59 | 951,531 | -0.23(-0.25%) |
Apr 04, 2017 | 89.38 | 90.22 | 89.38 | 89.81 | 918,405 | +0.40(+0.44%) |