Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 97.41 | 96.70 | 97.10 | 1,359,188 | +0.16(+0.16%) | |
Jun 29, 2017 | 99.01 | 99.21 | 96.42 | 96.94 | 1,427,294 | -1.34(-1.36%) |
Jun 28, 2017 | 97.17 | 98.54 | 96.95 | 98.28 | 1,276,110 | +1.67(+1.73%) |
Jun 27, 2017 | 96.12 | 96.90 | 95.65 | 96.62 | 1,558,567 | +0.75(+0.78%) |
Jun 26, 2017 | 96.27 | 96.61 | 95.44 | 95.87 | 1,116,886 | -0.36(-0.38%) |
Jun 23, 2017 | 96.43 | 96.74 | 96.01 | 96.23 | 1,400,196 | +0.05(+0.05%) |
Jun 22, 2017 | 96.52 | 96.80 | 96.04 | 96.18 | 1,124,047 | -0.65(-0.67%) |
Jun 21, 2017 | 98.24 | 98.24 | 96.51 | 96.83 | 2,057,296 | -0.91(-0.93%) |
Jun 20, 2017 | 98.81 | 98.81 | 97.52 | 97.74 | 1,716,450 | -1.06(-1.08%) |
Jun 19, 2017 | 97.85 | 99.04 | 97.85 | 98.80 | 1,025,698 | +0.98(+1.00%) |
Jun 16, 2017 | 98.14 | 98.59 | 95.67 | 97.83 | 2,044,691 | -0.47(-0.47%) |
Jun 15, 2017 | 98.08 | 98.39 | 97.80 | 98.29 | 1,782,078 | -0.42(-0.42%) |
Jun 14, 2017 | 97.34 | 98.97 | 97.00 | 98.71 | 2,047,617 | +0.97(+0.99%) |
Jun 13, 2017 | 97.53 | 98.04 | 97.36 | 97.74 | 2,865,440 | +0.37(+0.38%) |
Jun 12, 2017 | 96.46 | 97.64 | 96.42 | 97.37 | 3,023,475 | +0.93(+0.96%) |
Jun 09, 2017 | 94.53 | 96.48 | 94.28 | 96.44 | 2,351,596 | +1.63(+1.72%) |
Jun 08, 2017 | 93.01 | 94.95 | 92.77 | 94.81 | 2,633,464 | +2.23(+2.41%) |
Jun 07, 2017 | 90.52 | 93.02 | 90.52 | 92.58 | 1,963,950 | +2.21(+2.45%) |
Jun 06, 2017 | 90.99 | 91.07 | 90.06 | 90.37 | 1,414,188 | -0.75(-0.82%) |
Jun 05, 2017 | 89.91 | 91.43 | 89.91 | 91.12 | 1,503,572 | +0.97(+1.08%) |
Jun 02, 2017 | 90.68 | 91.01 | 89.91 | 90.15 | 1,453,342 | -0.69(-0.76%) |
Jun 01, 2017 | 90.61 | 90.83 | 90.05 | 90.83 | 1,399,073 | +0.41(+0.45%) |
May 31, 2017 | 90.35 | 89.85 | 90.42 | 1,788,828 | +0.07(+0.08%) | |
May 30, 2017 | 90.52 | 90.82 | 89.94 | 90.35 | 1,207,065 | -0.60(-0.66%) |
May 26, 2017 | 91.11 | 91.31 | 90.63 | 90.95 | 935,304 | -0.07(-0.08%) |
May 25, 2017 | 90.75 | 91.27 | 90.44 | 91.02 | 1,493,823 | +0.23(+0.25%) |
May 24, 2017 | 91.15 | 91.29 | 90.53 | 90.79 | 1,265,934 | -0.33(-0.36%) |
May 23, 2017 | 90.20 | 91.34 | 89.70 | 91.12 | 1,330,949 | +0.99(+1.10%) |
May 22, 2017 | 90.48 | 90.57 | 89.74 | 90.13 | 1,631,359 | +0.06(+0.07%) |
May 19, 2017 | 89.50 | 90.20 | 88.99 | 90.07 | 3,517,198 | +0.82(+0.92%) |
May 18, 2017 | 88.97 | 89.74 | 88.84 | 89.24 | 1,929,619 | +0.49(+0.56%) |
May 17, 2017 | 89.28 | 89.62 | 88.56 | 88.75 | 2,050,408 | -1.20(-1.34%) |
May 16, 2017 | 90.39 | 90.72 | 89.88 | 89.95 | 1,538,418 | -0.44(-0.49%) |
May 15, 2017 | 89.67 | 90.95 | 89.62 | 90.39 | 2,035,136 | +0.83(+0.93%) |
May 12, 2017 | 89.87 | 90.18 | 89.49 | 89.56 | 1,479,351 | -0.48(-0.53%) |
May 11, 2017 | 90.01 | 90.33 | 88.93 | 90.04 | 1,487,727 | -0.20(-0.22%) |
May 10, 2017 | 90.58 | 90.78 | 89.56 | 90.24 | 1,555,381 | -0.45(-0.50%) |
May 09, 2017 | 90.07 | 91.19 | 89.85 | 90.69 | 2,201,717 | +0.42(+0.46%) |
May 08, 2017 | 91.36 | 91.69 | 89.95 | 90.28 | 2,300,080 | -1.28(-1.40%) |
May 05, 2017 | 91.77 | 91.77 | 90.82 | 91.56 | 1,674,613 | +0.09(+0.10%) |
May 04, 2017 | 91.63 | 91.88 | 90.81 | 91.46 | 2,240,522 | +0.47(+0.52%) |
May 03, 2017 | 90.44 | 91.73 | 90.15 | 90.99 | 2,367,841 | +0.59(+0.66%) |
May 02, 2017 | 90.01 | 90.67 | 89.80 | 90.40 | 1,581,976 | +0.48(+0.53%) |
May 01, 2017 | 89.85 | 90.25 | 89.53 | 89.92 | 1,783,945 | +0.35(+0.39%) |
Apr 28, 2017 | 88.88 | 89.69 | 88.75 | 89.57 | 2,470,507 | +0.82(+0.93%) |
Apr 27, 2017 | 91.16 | 91.16 | 88.52 | 88.75 | 5,521,392 | -3.79(-4.10%) |
Apr 26, 2017 | 92.51 | 93.07 | 91.96 | 92.54 | 1,624,704 | +0.08(+0.08%) |
Apr 25, 2017 | 92.69 | 93.04 | 92.06 | 92.47 | 2,110,844 | +0.14(+0.15%) |
Apr 24, 2017 | 93.02 | 93.12 | 92.08 | 92.33 | 1,419,446 | +0.76(+0.83%) |
Apr 21, 2017 | 91.74 | 92.13 | 91.20 | 91.56 | 1,689,665 | -0.26(-0.29%) |
Apr 20, 2017 | 90.89 | 91.95 | 90.33 | 91.83 | 1,578,890 | +1.50(+1.66%) |
Apr 19, 2017 | 90.66 | 90.99 | 90.19 | 90.33 | 1,340,388 | +0.05(+0.06%) |
Apr 18, 2017 | 90.18 | 90.62 | 89.83 | 90.28 | 1,100,690 | -0.26(-0.29%) |
Apr 17, 2017 | 89.68 | 90.61 | 88.94 | 90.54 | 1,215,278 | +1.21(+1.35%) |
Apr 13, 2017 | 89.85 | 90.18 | 89.29 | 89.33 | 1,259,699 | -0.58(-0.64%) |
Apr 12, 2017 | 89.88 | 90.48 | 89.61 | 89.91 | 2,086,429 | -0.35(-0.38%) |
Apr 11, 2017 | 90.16 | 90.34 | 89.44 | 90.25 | 1,666,811 | -0.02(-0.02%) |
Apr 10, 2017 | 90.85 | 91.38 | 90.20 | 90.27 | 1,305,551 | -0.69(-0.76%) |
Apr 07, 2017 | 90.21 | 91.33 | 90.21 | 90.96 | 1,560,865 | +0.14(+0.15%) |
Apr 06, 2017 | 90.72 | 91.31 | 90.25 | 90.82 | 1,217,071 | +0.20(+0.22%) |
Apr 05, 2017 | 90.80 | 91.95 | 90.41 | 90.62 | 1,996,476 | +0.22(+0.24%) |
Apr 04, 2017 | 90.50 | 91.15 | 90.07 | 90.41 | 2,164,998 | -0.18(-0.20%) |