Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 94.11 | 96.05 | 93.29 | 95.42 | 167,366 | +1.48(+1.58%) |
Jun 29, 2017 | 94.47 | 95.50 | 92.50 | 93.94 | 164,749 | -0.43(-0.46%) |
Jun 28, 2017 | 92.08 | 94.55 | 91.20 | 94.37 | 147,728 | +2.57(+2.80%) |
Jun 27, 2017 | 95.50 | 95.70 | 91.43 | 91.80 | 235,993 | -3.72(-3.89%) |
Jun 26, 2017 | 94.93 | 95.97 | 94.17 | 95.52 | 176,622 | +1.39(+1.48%) |
Jun 23, 2017 | 93.83 | 94.13 | 258,064 | -2.10(-2.18%) | ||
Jun 22, 2017 | 96.00 | 97.71 | 95.37 | 96.23 | 269,918 | +0.28(+0.29%) |
Jun 21, 2017 | 94.25 | 96.00 | 94.15 | 95.95 | 176,279 | +1.51(+1.60%) |
Jun 20, 2017 | 93.92 | 95.14 | 93.61 | 94.44 | 220,662 | +0.67(+0.71%) |
Jun 19, 2017 | 93.41 | 94.40 | 92.86 | 93.77 | 211,492 | +1.46(+1.58%) |
Jun 16, 2017 | 91.24 | 92.64 | 90.50 | 92.31 | 493,227 | +0.47(+0.51%) |
Jun 15, 2017 | 91.53 | 91.86 | 89.87 | 91.84 | 177,514 | -0.52(-0.56%) |
Jun 14, 2017 | 91.81 | 92.52 | 90.83 | 92.36 | 203,333 | +0.89(+0.97%) |
Jun 13, 2017 | 89.00 | 91.49 | 89.00 | 91.47 | 193,088 | +2.86(+3.23%) |
Jun 12, 2017 | 90.74 | 90.96 | 87.35 | 88.61 | 392,838 | -2.27(-2.50%) |
Jun 09, 2017 | 94.24 | 95.43 | 87.87 | 90.88 | 414,044 | -3.35(-3.56%) |
Jun 08, 2017 | 91.76 | 94.65 | 91.23 | 94.23 | 303,754 | +3.12(+3.42%) |
Jun 07, 2017 | 91.21 | 92.08 | 90.65 | 91.11 | 240,870 | +0.40(+0.44%) |
Jun 06, 2017 | 90.00 | 91.68 | 89.64 | 90.71 | 137,685 | +0.23(+0.25%) |
Jun 05, 2017 | 91.28 | 91.74 | 89.34 | 90.48 | 234,994 | -0.80(-0.88%) |
Jun 02, 2017 | 90.00 | 91.69 | 89.02 | 91.28 | 188,569 | +1.70(+1.90%) |
Jun 01, 2017 | 88.49 | 89.96 | 87.01 | 89.58 | 183,446 | +0.94(+1.06%) |
May 31, 2017 | 88.94 | 89.66 | 88.03 | 88.64 | 149,054 | -0.25(-0.28%) |
May 30, 2017 | 88.16 | 89.20 | 87.66 | 88.89 | 142,259 | +0.96(+1.09%) |
May 26, 2017 | 88.91 | 89.54 | 87.86 | 87.93 | 131,085 | -1.02(-1.15%) |
May 25, 2017 | 86.89 | 89.24 | 86.89 | 88.95 | 138,882 | +2.19(+2.52%) |
May 24, 2017 | 85.71 | 87.44 | 85.71 | 86.76 | 263,284 | +1.49(+1.75%) |
May 23, 2017 | 84.18 | 85.85 | 83.26 | 85.27 | 242,098 | +1.24(+1.48%) |
May 22, 2017 | 84.50 | 84.50 | 82.83 | 84.03 | 191,728 | -0.12(-0.14%) |
May 19, 2017 | 81.87 | 84.42 | 81.85 | 84.15 | 188,957 | +2.45(+3.00%) |
May 18, 2017 | 80.88 | 82.47 | 80.39 | 81.70 | 100,824 | +0.62(+0.76%) |
May 17, 2017 | 81.24 | 81.97 | 80.04 | 81.08 | 131,185 | -1.18(-1.43%) |
May 16, 2017 | 81.96 | 82.28 | 80.30 | 82.26 | 233,502 | +0.39(+0.48%) |
May 15, 2017 | 81.83 | 82.22 | 81.41 | 81.87 | 147,057 | -0.14(-0.17%) |
May 12, 2017 | 83.39 | 84.47 | 81.50 | 82.01 | 210,284 | -1.29(-1.55%) |
May 11, 2017 | 84.18 | 84.29 | 82.85 | 83.30 | 241,022 | -1.08(-1.28%) |
May 10, 2017 | 86.80 | 88.61 | 81.04 | 84.38 | 451,513 | +0.61(+0.73%) |
May 09, 2017 | 84.22 | 84.89 | 83.02 | 83.77 | 226,327 | -0.44(-0.52%) |
May 08, 2017 | 83.52 | 84.46 | 82.92 | 84.21 | 205,699 | +0.69(+0.83%) |
May 05, 2017 | 83.87 | 84.87 | 83.01 | 83.52 | 202,263 | -0.31(-0.37%) |
May 04, 2017 | 83.85 | 84.21 | 82.32 | 83.83 | 130,211 | +0.10(+0.12%) |
May 03, 2017 | 84.63 | 84.63 | 83.10 | 83.73 | 139,022 | -0.99(-1.17%) |
May 02, 2017 | 84.61 | 85.94 | 84.22 | 84.72 | 168,423 | +0.21(+0.25%) |
May 01, 2017 | 83.26 | 84.81 | 83.15 | 84.51 | 131,030 | +1.62(+1.95%) |
Apr 28, 2017 | 83.55 | 84.00 | 82.46 | 82.89 | 73,938 | -0.71(-0.85%) |
Apr 27, 2017 | 82.51 | 84.25 | 82.51 | 83.60 | 113,750 | +1.30(+1.58%) |
Apr 26, 2017 | 81.29 | 82.52 | 80.65 | 82.30 | 155,979 | +1.12(+1.38%) |
Apr 25, 2017 | 81.65 | 82.38 | 81.17 | 81.18 | 137,940 | +0.26(+0.32%) |
Apr 24, 2017 | 80.00 | 82.07 | 79.81 | 80.92 | 191,949 | +1.74(+2.20%) |
Apr 21, 2017 | 78.72 | 79.65 | 78.30 | 79.18 | 159,112 | +0.51(+0.65%) |
Apr 20, 2017 | 77.45 | 79.12 | 76.42 | 78.67 | 97,922 | +1.58(+2.05%) |
Apr 19, 2017 | 76.10 | 77.64 | 75.40 | 77.09 | 109,646 | +1.41(+1.86%) |
Apr 18, 2017 | 76.35 | 77.08 | 75.38 | 75.68 | 112,070 | -1.09(-1.42%) |
Apr 17, 2017 | 75.12 | 76.83 | 74.91 | 76.77 | 90,765 | +1.56(+2.07%) |
Apr 13, 2017 | 75.85 | 76.68 | 74.91 | 75.21 | 112,785 | -0.81(-1.07%) |
Apr 12, 2017 | 76.68 | 77.81 | 75.10 | 76.02 | 109,400 | -0.80(-1.04%) |
Apr 11, 2017 | 75.31 | 76.86 | 74.90 | 76.82 | 105,059 | +1.18(+1.56%) |
Apr 10, 2017 | 76.79 | 77.25 | 75.45 | 75.64 | 121,376 | -1.22(-1.59%) |
Apr 07, 2017 | 75.27 | 77.07 | 74.06 | 76.86 | 170,499 | +0.95(+1.25%) |
Apr 06, 2017 | 74.90 | 76.55 | 74.08 | 75.91 | 225,016 | +0.98(+1.31%) |
Apr 05, 2017 | 77.29 | 77.29 | 74.87 | 74.93 | 203,883 | -1.79(-2.33%) |
Apr 04, 2017 | 77.65 | 78.73 | 76.46 | 76.72 | 111,608 | -1.60(-2.04%) |