Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 97.42 | 97.43 | 95.80 | 95.83 | 328,373 | -1.00(-1.04%) |
Jun 29, 2017 | 97.76 | 97.76 | 96.57 | 96.84 | 388,248 | -0.87(-0.89%) |
Jun 28, 2017 | 96.20 | 98.04 | 96.02 | 97.70 | 306,794 | +2.15(+2.25%) |
Jun 27, 2017 | 97.09 | 97.09 | 95.48 | 95.55 | 255,692 | -1.42(-1.47%) |
Jun 26, 2017 | 97.70 | 97.82 | 96.04 | 96.98 | 338,262 | -0.47(-0.48%) |
Jun 23, 2017 | 96.69 | 97.62 | 95.58 | 97.44 | 903,991 | +1.29(+1.35%) |
Jun 22, 2017 | 94.90 | 96.36 | 94.58 | 96.15 | 744,396 | +1.40(+1.47%) |
Jun 21, 2017 | 96.54 | 97.53 | 94.31 | 94.75 | 748,815 | -1.63(-1.69%) |
Jun 20, 2017 | 98.71 | 98.91 | 95.96 | 96.38 | 676,409 | -2.41(-2.44%) |
Jun 19, 2017 | 98.63 | 99.38 | 98.38 | 98.79 | 482,890 | +0.51(+0.52%) |
Jun 16, 2017 | 98.14 | 98.55 | 97.31 | 98.28 | 773,559 | -0.07(-0.07%) |
Jun 15, 2017 | 97.22 | 98.40 | 97.12 | 98.35 | 226,938 | +0.28(+0.28%) |
Jun 14, 2017 | 98.54 | 99.28 | 97.72 | 98.07 | 319,509 | -0.47(-0.48%) |
Jun 13, 2017 | 97.32 | 98.62 | 97.06 | 98.54 | 258,057 | +1.94(+2.00%) |
Jun 12, 2017 | 96.68 | 97.30 | 95.67 | 96.61 | 305,393 | -0.19(-0.19%) |
Jun 09, 2017 | 96.13 | 97.28 | 95.58 | 96.79 | 269,407 | +0.39(+0.41%) |
Jun 08, 2017 | 96.66 | 97.12 | 95.85 | 96.40 | 247,460 | -0.31(-0.32%) |
Jun 07, 2017 | 97.05 | 97.57 | 96.28 | 96.71 | 299,673 | -0.22(-0.23%) |
Jun 06, 2017 | 96.96 | 97.75 | 96.59 | 96.93 | 361,284 | -0.39(-0.40%) |
Jun 05, 2017 | 96.75 | 98.08 | 96.75 | 97.32 | 293,158 | +0.12(+0.12%) |
Jun 02, 2017 | 96.75 | 97.57 | 96.29 | 97.20 | 325,666 | +0.41(+0.42%) |
Jun 01, 2017 | 95.01 | 96.83 | 94.79 | 96.79 | 375,615 | +2.13(+2.25%) |
May 31, 2017 | 93.75 | 95.08 | 93.28 | 94.66 | 914,934 | +1.54(+1.66%) |
May 30, 2017 | 93.36 | 93.98 | 92.88 | 93.12 | 315,306 | -0.41(-0.44%) |
May 26, 2017 | 93.64 | 94.26 | 93.31 | 93.53 | 234,839 | -0.39(-0.42%) |
May 25, 2017 | 93.24 | 94.20 | 92.97 | 93.92 | 237,585 | +0.86(+0.92%) |
May 24, 2017 | 92.12 | 93.19 | 91.68 | 93.06 | 243,386 | +1.02(+1.11%) |
May 23, 2017 | 92.94 | 92.94 | 91.39 | 92.04 | 273,185 | -0.42(-0.45%) |
May 22, 2017 | 92.17 | 92.83 | 91.57 | 92.46 | 259,000 | +0.45(+0.49%) |
May 19, 2017 | 90.83 | 92.24 | 90.73 | 92.01 | 304,483 | +1.51(+1.67%) |
May 18, 2017 | 90.20 | 90.67 | 89.44 | 90.50 | 527,038 | +0.22(+0.25%) |
May 17, 2017 | 91.07 | 91.08 | 89.63 | 90.28 | 495,501 | -0.79(-0.87%) |
May 16, 2017 | 91.75 | 91.77 | 90.84 | 91.07 | 427,351 | -0.60(-0.66%) |
May 15, 2017 | 91.05 | 92.21 | 90.81 | 91.67 | 594,921 | +0.96(+1.05%) |
May 12, 2017 | 91.03 | 91.83 | 90.22 | 90.72 | 326,056 | -0.47(-0.52%) |
May 11, 2017 | 90.95 | 91.44 | 90.39 | 91.19 | 275,677 | +0.01(+0.01%) |
May 10, 2017 | 90.67 | 91.24 | 89.79 | 91.18 | 523,633 | +0.58(+0.63%) |
May 09, 2017 | 91.38 | 91.77 | 90.40 | 90.61 | 433,454 | -0.52(-0.57%) |
May 08, 2017 | 92.39 | 92.65 | 90.06 | 91.12 | 416,003 | -1.23(-1.34%) |
May 05, 2017 | 90.78 | 92.42 | 89.76 | 92.36 | 542,554 | +1.81(+2.00%) |
May 04, 2017 | 93.91 | 94.27 | 89.44 | 90.55 | 1,103,801 | -3.54(-3.77%) |
May 03, 2017 | 93.90 | 94.54 | 92.90 | 94.09 | 762,560 | -0.49(-0.52%) |
May 02, 2017 | 93.45 | 94.62 | 92.99 | 94.59 | 413,945 | +1.22(+1.30%) |
May 01, 2017 | 93.64 | 94.29 | 91.96 | 93.37 | 333,258 | +0.29(+0.31%) |
Apr 28, 2017 | 93.45 | 93.50 | 92.66 | 93.08 | 311,351 | -0.07(-0.08%) |
Apr 27, 2017 | 92.70 | 93.44 | 92.53 | 93.16 | 378,289 | +0.72(+0.78%) |
Apr 26, 2017 | 92.32 | 92.63 | 91.38 | 92.43 | 405,538 | +0.16(+0.17%) |
Apr 25, 2017 | 92.37 | 93.00 | 91.90 | 92.28 | 346,936 | +0.73(+0.80%) |
Apr 24, 2017 | 92.24 | 92.24 | 90.74 | 91.54 | 397,963 | +0.58(+0.64%) |
Apr 21, 2017 | 91.72 | 92.02 | 90.60 | 90.96 | 266,372 | -0.65(-0.71%) |
Apr 20, 2017 | 91.49 | 91.94 | 91.06 | 91.61 | 246,413 | +0.54(+0.59%) |
Apr 19, 2017 | 90.92 | 91.40 | 90.60 | 91.07 | 337,934 | +0.42(+0.46%) |
Apr 18, 2017 | 90.79 | 91.51 | 90.15 | 90.65 | 320,263 | -0.27(-0.30%) |
Apr 17, 2017 | 89.37 | 90.92 | 89.33 | 90.92 | 316,948 | +1.61(+1.80%) |
Apr 13, 2017 | 90.10 | 90.27 | 88.94 | 89.32 | 350,104 | -0.97(-1.08%) |
Apr 12, 2017 | 90.28 | 90.80 | 89.37 | 90.29 | 415,335 | -0.18(-0.19%) |
Apr 11, 2017 | 90.22 | 90.48 | 88.16 | 90.47 | 657,752 | +0.23(+0.26%) |
Apr 10, 2017 | 90.47 | 91.25 | 89.71 | 90.23 | 322,683 | -0.63(-0.69%) |
Apr 07, 2017 | 90.33 | 91.29 | 89.94 | 90.87 | 586,816 | +0.13(+0.14%) |
Apr 06, 2017 | 90.78 | 90.89 | 89.70 | 90.74 | 327,294 | -0.06(-0.06%) |
Apr 05, 2017 | 90.04 | 91.74 | 89.68 | 90.79 | 671,552 | +1.17(+1.30%) |
Apr 04, 2017 | 89.59 | 90.23 | 89.01 | 89.62 | 614,987 | -0.16(-0.18%) |