Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 98.50 | 98.95 | 97.74 | 97.79 | 313,878 | -0.64(-0.65%) |
Jun 29, 2017 | 99.81 | 100.86 | 97.37 | 98.43 | 488,721 | +1.80(+1.86%) |
Jun 28, 2017 | 96.09 | 97.41 | 95.57 | 96.63 | 387,789 | +0.82(+0.86%) |
Jun 27, 2017 | 96.79 | 98.04 | 95.56 | 95.81 | 407,231 | -0.72(-0.75%) |
Jun 26, 2017 | 96.77 | 97.32 | 95.83 | 96.53 | 177,685 | +0.16(+0.17%) |
Jun 23, 2017 | 96.37 | 194,518 | -0.26(-0.27%) | |||
Jun 22, 2017 | 96.83 | 97.57 | 95.47 | 96.63 | 444,904 | +0.24(+0.25%) |
Jun 21, 2017 | 97.59 | 98.41 | 96.02 | 96.39 | 455,673 | -0.95(-0.98%) |
Jun 20, 2017 | 95.26 | 98.70 | 95.26 | 97.34 | 736,210 | +2.43(+2.56%) |
Jun 19, 2017 | 93.17 | 95.14 | 90.01 | 94.91 | 629,021 | +1.92(+2.06%) |
Jun 16, 2017 | 93.64 | 94.00 | 91.76 | 92.99 | 264,818 | -0.41(-0.44%) |
Jun 15, 2017 | 93.69 | 94.08 | 92.92 | 93.40 | 239,942 | -0.94(-1.00%) |
Jun 14, 2017 | 96.70 | 96.70 | 93.69 | 94.34 | 387,573 | -1.93(-2.00%) |
Jun 13, 2017 | 96.13 | 96.71 | 95.83 | 96.27 | 192,526 | -0.11(-0.11%) |
Jun 12, 2017 | 96.91 | 96.91 | 94.95 | 96.38 | 352,470 | -0.62(-0.64%) |
Jun 09, 2017 | 97.55 | 98.00 | 96.59 | 97.00 | 511,817 | -0.69(-0.71%) |
Jun 08, 2017 | 96.91 | 97.99 | 96.32 | 97.69 | 398,242 | +0.88(+0.91%) |
Jun 07, 2017 | 96.60 | 97.90 | 94.19 | 96.81 | 410,035 | +0.23(+0.24%) |
Jun 06, 2017 | 96.15 | 97.14 | 95.79 | 96.58 | 379,731 | +0.18(+0.19%) |
Jun 05, 2017 | 96.56 | 96.92 | 95.88 | 96.40 | 268,373 | -0.37(-0.38%) |
Jun 02, 2017 | 95.39 | 96.82 | 95.09 | 96.77 | 264,302 | +1.30(+1.36%) |
Jun 01, 2017 | 94.55 | 95.56 | 93.50 | 95.47 | 440,444 | +1.37(+1.46%) |
May 31, 2017 | 92.81 | 94.17 | 92.42 | 94.10 | 318,742 | +1.39(+1.50%) |
May 30, 2017 | 91.06 | 93.11 | 90.69 | 92.71 | 388,321 | +0.98(+1.07%) |
May 26, 2017 | 89.58 | 91.94 | 89.57 | 91.73 | 182,582 | +1.76(+1.96%) |
May 25, 2017 | 88.40 | 90.79 | 85.59 | 89.97 | 427,156 | +0.05(+0.06%) |
May 24, 2017 | 88.91 | 89.97 | 88.17 | 89.92 | 419,448 | +0.97(+1.09%) |
May 23, 2017 | 89.36 | 89.57 | 88.61 | 88.95 | 284,441 | -0.49(-0.55%) |
May 22, 2017 | 89.94 | 90.67 | 88.88 | 89.44 | 267,255 | -0.59(-0.66%) |
May 19, 2017 | 87.79 | 90.55 | 87.06 | 90.03 | 605,106 | +2.30(+2.62%) |
May 18, 2017 | 86.23 | 87.90 | 86.23 | 87.73 | 119,239 | +1.35(+1.56%) |
May 17, 2017 | 87.79 | 87.88 | 86.38 | 86.38 | 258,619 | -2.10(-2.37%) |
May 16, 2017 | 88.72 | 88.79 | 87.84 | 88.48 | 339,300 | -0.05(-0.06%) |
May 15, 2017 | 87.49 | 88.59 | 87.01 | 88.53 | 389,801 | +0.84(+0.96%) |
May 12, 2017 | 88.95 | 88.95 | 87.60 | 87.69 | 185,772 | -1.35(-1.52%) |
May 11, 2017 | 88.52 | 89.15 | 88.17 | 89.04 | 275,371 | +0.44(+0.50%) |
May 10, 2017 | 88.11 | 88.83 | 86.92 | 88.60 | 304,909 | +0.76(+0.87%) |
May 09, 2017 | 87.43 | 88.87 | 87.40 | 87.84 | 451,861 | +0.56(+0.64%) |
May 08, 2017 | 85.95 | 87.60 | 85.74 | 87.28 | 548,706 | +1.32(+1.54%) |
May 05, 2017 | 85.56 | 86.05 | 85.17 | 85.96 | 263,969 | +0.41(+0.48%) |
May 04, 2017 | 85.07 | 85.97 | 84.95 | 85.55 | 312,248 | +0.36(+0.42%) |
May 03, 2017 | 84.18 | 85.42 | 84.07 | 85.19 | 502,017 | +0.19(+0.22%) |
May 02, 2017 | 84.73 | 85.34 | 84.63 | 85.00 | 780,745 | -0.26(-0.30%) |
May 01, 2017 | 84.74 | 85.74 | 84.10 | 85.26 | 532,932 | +0.77(+0.91%) |
Apr 28, 2017 | 83.62 | 85.69 | 83.00 | 84.49 | 822,664 | +1.32(+1.59%) |
Apr 27, 2017 | 79.00 | 83.65 | 79.00 | 83.17 | 1,431,273 | +6.34(+8.25%) |
Apr 26, 2017 | 77.56 | 78.26 | 76.81 | 76.83 | 588,103 | -0.54(-0.70%) |
Apr 25, 2017 | 79.53 | 79.64 | 77.00 | 77.37 | 698,646 | -2.20(-2.76%) |
Apr 24, 2017 | 80.31 | 80.71 | 79.49 | 79.57 | 394,101 | -0.30(-0.38%) |
Apr 21, 2017 | 80.02 | 80.64 | 79.58 | 79.87 | 657,654 | -0.28(-0.35%) |
Apr 20, 2017 | 78.50 | 80.44 | 77.90 | 80.15 | 398,469 | +1.92(+2.45%) |
Apr 19, 2017 | 76.99 | 78.39 | 76.86 | 78.23 | 356,169 | +1.19(+1.54%) |
Apr 18, 2017 | 77.59 | 78.03 | 76.45 | 77.04 | 360,192 | -0.78(-1.00%) |
Apr 17, 2017 | 77.56 | 78.29 | 77.40 | 77.82 | 195,616 | +0.24(+0.31%) |
Apr 13, 2017 | 78.62 | 79.00 | 77.38 | 77.58 | 175,928 | -0.99(-1.26%) |
Apr 12, 2017 | 78.96 | 80.05 | 78.42 | 78.57 | 215,115 | -0.24(-0.30%) |
Apr 11, 2017 | 79.42 | 79.93 | 78.05 | 78.81 | 265,211 | -0.73(-0.92%) |
Apr 10, 2017 | 79.79 | 80.31 | 79.48 | 79.54 | 199,398 | -0.62(-0.77%) |
Apr 07, 2017 | 80.33 | 80.56 | 79.80 | 80.16 | 176,323 | -0.31(-0.39%) |
Apr 06, 2017 | 79.61 | 80.49 | 79.16 | 80.47 | 242,122 | +0.72(+0.90%) |
Apr 05, 2017 | 79.99 | 80.73 | 79.73 | 79.75 | 221,279 | -0.25(-0.31%) |
Apr 04, 2017 | 80.07 | 80.81 | 79.62 | 80.00 | 462,044 | -0.12(-0.15%) |