Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 97.74 | 97.75 | 96.11 | 96.15 | 327,307 | -1.01(-1.04%) |
Jun 29, 2017 | 98.08 | 98.08 | 96.88 | 97.15 | 386,988 | -0.87(-0.89%) |
Jun 28, 2017 | 96.51 | 98.36 | 96.33 | 98.02 | 305,798 | +2.16(+2.25%) |
Jun 27, 2017 | 97.41 | 97.41 | 95.79 | 95.87 | 254,862 | -1.43(-1.47%) |
Jun 26, 2017 | 98.02 | 98.13 | 96.36 | 97.29 | 337,165 | -0.47(-0.48%) |
Jun 23, 2017 | 97.00 | 97.94 | 95.89 | 97.76 | 901,057 | +1.30(+1.35%) |
Jun 22, 2017 | 95.21 | 96.68 | 94.89 | 96.46 | 741,980 | +1.40(+1.47%) |
Jun 21, 2017 | 96.86 | 97.84 | 94.61 | 95.06 | 746,385 | -1.63(-1.69%) |
Jun 20, 2017 | 99.03 | 99.24 | 96.28 | 96.70 | 674,214 | -2.42(-2.44%) |
Jun 19, 2017 | 98.96 | 99.70 | 98.70 | 99.11 | 481,323 | +0.51(+0.52%) |
Jun 16, 2017 | 98.46 | 98.87 | 97.63 | 98.60 | 771,048 | -0.07(-0.07%) |
Jun 15, 2017 | 97.54 | 98.72 | 97.43 | 98.67 | 226,201 | +0.28(+0.28%) |
Jun 14, 2017 | 98.86 | 99.60 | 98.04 | 98.39 | 318,472 | -0.48(-0.48%) |
Jun 13, 2017 | 97.64 | 98.94 | 97.38 | 98.86 | 257,220 | +1.94(+2.00%) |
Jun 12, 2017 | 97.00 | 97.62 | 95.98 | 96.92 | 304,402 | -0.19(-0.19%) |
Jun 09, 2017 | 96.44 | 97.59 | 95.89 | 97.11 | 268,532 | +0.39(+0.41%) |
Jun 08, 2017 | 96.98 | 97.43 | 96.16 | 96.72 | 246,657 | -0.31(-0.32%) |
Jun 07, 2017 | 97.37 | 97.89 | 96.59 | 97.02 | 298,700 | -0.22(-0.23%) |
Jun 06, 2017 | 97.28 | 98.07 | 96.90 | 97.25 | 360,112 | -0.39(-0.40%) |
Jun 05, 2017 | 97.06 | 98.40 | 97.06 | 97.64 | 292,207 | +0.12(+0.12%) |
Jun 02, 2017 | 97.06 | 97.89 | 96.60 | 97.52 | 324,609 | +0.41(+0.42%) |
Jun 01, 2017 | 95.32 | 97.14 | 95.10 | 97.11 | 374,396 | +2.14(+2.25%) |
May 31, 2017 | 94.05 | 95.39 | 93.59 | 94.97 | 911,965 | +1.55(+1.66%) |
May 30, 2017 | 93.66 | 94.29 | 93.19 | 93.42 | 314,283 | -0.41(-0.44%) |
May 26, 2017 | 93.94 | 94.57 | 93.62 | 93.83 | 234,077 | -0.39(-0.42%) |
May 25, 2017 | 93.54 | 94.50 | 93.27 | 94.22 | 236,813 | +0.86(+0.92%) |
May 24, 2017 | 92.42 | 93.49 | 91.98 | 93.36 | 242,596 | +1.03(+1.11%) |
May 23, 2017 | 93.24 | 93.24 | 91.68 | 92.34 | 272,299 | -0.42(-0.45%) |
May 22, 2017 | 92.47 | 93.13 | 91.87 | 92.76 | 258,159 | +0.45(+0.49%) |
May 19, 2017 | 91.12 | 92.54 | 91.03 | 92.31 | 303,495 | +1.51(+1.67%) |
May 18, 2017 | 90.50 | 90.97 | 89.73 | 90.80 | 525,327 | +0.22(+0.25%) |
May 17, 2017 | 91.37 | 91.37 | 89.92 | 90.57 | 493,893 | -0.79(-0.87%) |
May 16, 2017 | 92.05 | 92.07 | 91.13 | 91.37 | 425,964 | -0.61(-0.66%) |
May 15, 2017 | 91.35 | 92.51 | 91.11 | 91.97 | 592,990 | +0.96(+1.05%) |
May 12, 2017 | 91.33 | 92.13 | 90.51 | 91.01 | 324,998 | -0.47(-0.52%) |
May 11, 2017 | 91.24 | 91.74 | 90.69 | 91.49 | 274,783 | +0.01(+0.01%) |
May 10, 2017 | 90.97 | 91.54 | 90.08 | 91.48 | 521,934 | +0.58(+0.63%) |
May 09, 2017 | 91.67 | 92.06 | 90.70 | 90.90 | 432,047 | -0.52(-0.57%) |
May 08, 2017 | 92.69 | 92.95 | 90.35 | 91.42 | 414,653 | -1.24(-1.34%) |
May 05, 2017 | 91.08 | 92.72 | 90.05 | 92.66 | 540,793 | +1.82(+2.00%) |
May 04, 2017 | 94.21 | 94.58 | 89.73 | 90.84 | 1,100,219 | -3.56(-3.77%) |
May 03, 2017 | 94.20 | 94.85 | 93.20 | 94.40 | 760,085 | -0.49(-0.52%) |
May 02, 2017 | 93.76 | 94.93 | 93.29 | 94.89 | 412,602 | +1.22(+1.30%) |
May 01, 2017 | 93.94 | 94.60 | 92.26 | 93.67 | 332,177 | +0.29(+0.31%) |
Apr 28, 2017 | 93.76 | 93.80 | 92.96 | 93.39 | 310,340 | -0.07(-0.08%) |
Apr 27, 2017 | 93.00 | 93.74 | 92.83 | 93.46 | 377,061 | +0.73(+0.78%) |
Apr 26, 2017 | 92.62 | 92.93 | 91.67 | 92.73 | 404,222 | +0.16(+0.17%) |
Apr 25, 2017 | 92.67 | 93.30 | 92.20 | 92.58 | 345,810 | +0.74(+0.80%) |
Apr 24, 2017 | 92.54 | 92.54 | 91.03 | 91.84 | 396,672 | +0.59(+0.64%) |
Apr 21, 2017 | 92.02 | 92.32 | 90.89 | 91.25 | 265,508 | -0.65(-0.71%) |
Apr 20, 2017 | 91.78 | 92.24 | 91.36 | 91.91 | 245,613 | +0.54(+0.59%) |
Apr 19, 2017 | 91.22 | 91.70 | 90.89 | 91.37 | 336,837 | +0.42(+0.46%) |
Apr 18, 2017 | 91.09 | 91.81 | 90.44 | 90.95 | 319,223 | -0.27(-0.30%) |
Apr 17, 2017 | 89.66 | 91.22 | 89.63 | 91.22 | 315,919 | +1.61(+1.80%) |
Apr 13, 2017 | 90.40 | 90.56 | 89.22 | 89.61 | 348,967 | -0.98(-1.08%) |
Apr 12, 2017 | 90.57 | 91.10 | 89.66 | 90.58 | 413,988 | -0.18(-0.19%) |
Apr 11, 2017 | 90.51 | 90.78 | 88.44 | 90.76 | 655,617 | +0.23(+0.26%) |
Apr 10, 2017 | 90.76 | 91.54 | 90.00 | 90.53 | 321,636 | -0.63(-0.69%) |
Apr 07, 2017 | 90.62 | 91.59 | 90.23 | 91.16 | 584,912 | +0.13(+0.14%) |
Apr 06, 2017 | 91.08 | 91.19 | 89.99 | 91.03 | 326,232 | -0.06(-0.06%) |
Apr 05, 2017 | 90.33 | 92.04 | 89.98 | 91.09 | 669,373 | +1.17(+1.30%) |
Apr 04, 2017 | 89.89 | 90.53 | 89.30 | 89.91 | 612,991 | -0.16(-0.18%) |