Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 93.29 | 93.67 | 93.04 | 93.05 | 197,088 | -0.12(-0.13%) |
Jun 29, 2017 | 93.40 | 93.47 | 92.81 | 93.17 | 115,689 | -0.72(-0.77%) |
Jun 28, 2017 | 94.94 | 95.07 | 93.86 | 93.89 | 127,397 | -0.83(-0.87%) |
Jun 27, 2017 | 95.45 | 95.60 | 94.49 | 94.72 | 192,943 | -1.06(-1.11%) |
Jun 26, 2017 | 95.21 | 96.24 | 95.07 | 95.78 | 67,645 | +0.70(+0.73%) |
Jun 23, 2017 | 95.32 | 95.79 | 94.96 | 95.08 | 111,066 | -0.32(-0.33%) |
Jun 22, 2017 | 95.73 | 96.02 | 95.36 | 95.40 | 67,690 | -0.40(-0.42%) |
Jun 21, 2017 | 96.38 | 96.38 | 95.37 | 95.80 | 68,163 | -0.61(-0.64%) |
Jun 20, 2017 | 96.42 | 96.53 | 96.26 | 96.42 | 97,165 | -0.01(-0.01%) |
Jun 19, 2017 | 96.83 | 96.89 | 96.12 | 96.42 | 247,875 | -0.39(-0.40%) |
Jun 16, 2017 | 96.42 | 96.91 | 96.39 | 96.81 | 186,989 | +0.45(+0.47%) |
Jun 15, 2017 | 95.59 | 96.37 | 95.54 | 96.36 | 96,388 | +0.55(+0.57%) |
Jun 14, 2017 | 95.79 | 96.27 | 95.52 | 95.81 | 70,059 | +0.53(+0.56%) |
Jun 13, 2017 | 94.99 | 95.37 | 94.78 | 95.28 | 188,891 | +0.17(+0.18%) |
Jun 12, 2017 | 95.29 | 95.72 | 94.60 | 95.11 | 130,240 | -0.17(-0.18%) |
Jun 09, 2017 | 95.05 | 95.28 | 94.57 | 95.28 | 101,025 | +0.05(+0.05%) |
Jun 08, 2017 | 95.79 | 95.79 | 94.60 | 95.23 | 197,387 | -0.63(-0.66%) |
Jun 07, 2017 | 95.61 | 96.08 | 95.49 | 95.86 | 66,631 | +0.28(+0.30%) |
Jun 06, 2017 | 95.88 | 95.89 | 95.54 | 95.58 | 80,922 | -0.19(-0.19%) |
Jun 05, 2017 | 96.09 | 96.25 | 95.70 | 95.76 | 171,229 | -0.48(-0.50%) |
Jun 02, 2017 | 96.56 | 96.56 | 95.91 | 96.25 | 152,400 | +0.20(+0.21%) |
Jun 01, 2017 | 95.25 | 96.06 | 95.04 | 96.04 | 229,826 | +0.74(+0.77%) |
May 31, 2017 | 95.06 | 95.59 | 95.05 | 95.31 | 216,400 | +0.46(+0.49%) |
May 30, 2017 | 94.63 | 95.06 | 94.44 | 94.85 | 98,364 | +0.23(+0.24%) |
May 26, 2017 | 94.69 | 94.77 | 94.45 | 94.62 | 88,483 | -0.07(-0.08%) |
May 25, 2017 | 93.98 | 94.78 | 93.85 | 94.69 | 99,262 | +0.79(+0.84%) |
May 24, 2017 | 93.36 | 93.97 | 93.36 | 93.90 | 85,256 | +0.61(+0.65%) |
May 23, 2017 | 93.11 | 93.81 | 93.11 | 93.30 | 82,205 | +0.26(+0.28%) |
May 22, 2017 | 92.17 | 93.13 | 92.14 | 93.04 | 66,202 | +0.84(+0.91%) |
May 19, 2017 | 91.87 | 92.25 | 91.33 | 92.20 | 148,731 | +0.35(+0.38%) |
May 18, 2017 | 91.64 | 92.22 | 91.10 | 91.85 | 110,295 | +0.26(+0.28%) |
May 17, 2017 | 91.37 | 91.96 | 91.12 | 91.59 | 106,589 | +0.30(+0.33%) |
May 16, 2017 | 92.01 | 92.14 | 91.29 | 91.29 | 79,643 | -0.78(-0.84%) |
May 15, 2017 | 91.74 | 92.24 | 91.64 | 92.07 | 100,980 | +0.40(+0.44%) |
May 12, 2017 | 91.49 | 91.85 | 91.33 | 91.66 | 78,424 | +0.43(+0.47%) |
May 11, 2017 | 90.90 | 91.26 | 90.59 | 91.24 | 87,117 | +0.13(+0.14%) |
May 10, 2017 | 90.97 | 91.21 | 90.61 | 91.11 | 81,394 | +0.26(+0.28%) |
May 09, 2017 | 91.53 | 91.56 | 90.73 | 90.85 | 139,341 | -0.80(-0.87%) |
May 08, 2017 | 91.70 | 91.82 | 91.21 | 91.65 | 69,652 | -0.07(-0.08%) |
May 05, 2017 | 91.26 | 91.97 | 91.26 | 91.72 | 113,285 | +0.56(+0.61%) |
May 04, 2017 | 90.75 | 91.24 | 90.56 | 91.16 | 191,555 | +0.27(+0.29%) |
May 03, 2017 | 91.25 | 91.25 | 90.82 | 90.90 | 97,536 | -0.36(-0.40%) |
May 02, 2017 | 91.20 | 91.50 | 90.90 | 91.26 | 184,527 | +0.07(+0.08%) |
May 01, 2017 | 91.83 | 91.83 | 90.98 | 91.19 | 138,345 | -0.45(-0.49%) |
Apr 28, 2017 | 92.08 | 92.22 | 91.43 | 91.64 | 91,899 | -0.48(-0.52%) |
Apr 27, 2017 | 91.94 | 92.63 | 91.90 | 92.12 | 90,892 | +0.23(+0.25%) |
Apr 26, 2017 | 92.05 | 92.55 | 91.79 | 91.89 | 81,603 | -0.21(-0.22%) |
Apr 25, 2017 | 92.00 | 92.21 | 91.72 | 92.10 | 1,119,891 | -0.04(-0.04%) |
Apr 24, 2017 | 91.70 | 92.28 | 91.29 | 92.13 | 581,431 | +0.44(+0.48%) |
Apr 21, 2017 | 91.29 | 92.04 | 91.29 | 91.69 | 89,375 | +0.46(+0.51%) |
Apr 20, 2017 | 91.50 | 91.50 | 90.62 | 91.23 | 135,134 | -0.39(-0.42%) |
Apr 19, 2017 | 92.17 | 92.17 | 91.36 | 91.62 | 222,909 | -0.65(-0.71%) |
Apr 18, 2017 | 92.05 | 92.42 | 91.91 | 92.27 | 464,786 | +0.15(+0.16%) |
Apr 17, 2017 | 91.76 | 92.13 | 91.65 | 92.12 | 170,939 | +0.49(+0.54%) |
Apr 13, 2017 | 92.12 | 92.12 | 91.28 | 91.63 | 1,395,243 | -0.39(-0.42%) |
Apr 12, 2017 | 91.28 | 92.04 | 91.04 | 92.02 | 82,865 | +0.63(+0.69%) |
Apr 11, 2017 | 91.36 | 91.51 | 90.81 | 91.39 | 71,742 | +0.02(+0.02%) |
Apr 10, 2017 | 91.27 | 91.44 | 90.82 | 91.37 | 83,209 | +0.13(+0.14%) |
Apr 07, 2017 | 91.94 | 91.98 | 91.21 | 91.24 | 129,005 | -0.44(-0.48%) |
Apr 06, 2017 | 91.71 | 91.76 | 91.25 | 91.69 | 104,688 | -0.11(-0.11%) |
Apr 05, 2017 | 91.23 | 91.86 | 91.07 | 91.79 | 81,757 | +0.53(+0.58%) |
Apr 04, 2017 | 90.91 | 91.62 | 90.73 | 91.27 | 165,067 | +0.29(+0.32%) |