Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 101.89 | 101.89 | 100.73 | 101.15 | 288,042 | -0.39(-0.38%) |
Jun 29, 2017 | 101.50 | 102.32 | 100.78 | 101.54 | 384,771 | +0.34(+0.34%) |
Jun 28, 2017 | 100.34 | 101.69 | 100.24 | 101.20 | 197,836 | +1.30(+1.30%) |
Jun 27, 2017 | 100.64 | 101.27 | 99.59 | 99.90 | 302,828 | -0.73(-0.73%) |
Jun 26, 2017 | 100.49 | 101.20 | 99.60 | 100.63 | 205,515 | +0.34(+0.34%) |
Jun 23, 2017 | 100.35 | 100.98 | 99.95 | 100.29 | 434,152 | -0.12(-0.12%) |
Jun 22, 2017 | 99.62 | 101.23 | 98.92 | 100.41 | 417,719 | +0.95(+0.96%) |
Jun 21, 2017 | 99.25 | 99.82 | 98.97 | 99.46 | 423,537 | +0.36(+0.36%) |
Jun 20, 2017 | 97.54 | 99.50 | 97.07 | 99.10 | 612,332 | +1.35(+1.38%) |
Jun 19, 2017 | 96.00 | 97.92 | 95.98 | 97.75 | 343,576 | +1.99(+2.08%) |
Jun 16, 2017 | 95.46 | 95.83 | 95.14 | 95.76 | 525,918 | +0.61(+0.64%) |
Jun 15, 2017 | 94.21 | 95.16 | 94.14 | 95.15 | 231,032 | +0.35(+0.37%) |
Jun 14, 2017 | 94.56 | 94.96 | 93.96 | 94.80 | 331,520 | +0.66(+0.70%) |
Jun 13, 2017 | 93.95 | 94.64 | 93.71 | 94.14 | 189,799 | +0.61(+0.65%) |
Jun 12, 2017 | 94.12 | 94.39 | 92.67 | 93.53 | 298,033 | -0.70(-0.74%) |
Jun 09, 2017 | 95.32 | 95.83 | 94.03 | 94.23 | 539,882 | -0.96(-1.01%) |
Jun 08, 2017 | 93.40 | 95.41 | 93.10 | 95.19 | 391,836 | +1.69(+1.81%) |
Jun 07, 2017 | 93.18 | 93.89 | 92.82 | 93.50 | 228,160 | +0.43(+0.46%) |
Jun 06, 2017 | 93.59 | 93.65 | 92.55 | 93.07 | 254,634 | -0.54(-0.58%) |
Jun 05, 2017 | 93.63 | 94.00 | 93.00 | 93.61 | 170,993 | -0.11(-0.12%) |
Jun 02, 2017 | 93.75 | 94.07 | 93.29 | 93.72 | 195,598 | +0.27(+0.29%) |
Jun 01, 2017 | 92.53 | 93.66 | 92.28 | 93.45 | 266,045 | +1.40(+1.52%) |
May 31, 2017 | 91.98 | 92.38 | 91.47 | 92.05 | 216,443 | +0.26(+0.28%) |
May 30, 2017 | 92.65 | 92.96 | 91.57 | 91.79 | 303,466 | -0.81(-0.87%) |
May 26, 2017 | 92.22 | 93.08 | 92.18 | 92.60 | 195,100 | +0.34(+0.37%) |
May 25, 2017 | 91.72 | 92.91 | 91.33 | 92.26 | 215,586 | +0.56(+0.61%) |
May 24, 2017 | 90.60 | 92.04 | 90.29 | 91.70 | 254,720 | +1.08(+1.19%) |
May 23, 2017 | 90.87 | 90.96 | 90.21 | 90.62 | 184,361 | +0.23(+0.25%) |
May 22, 2017 | 89.61 | 90.97 | 89.37 | 90.39 | 497,746 | +0.79(+0.88%) |
May 19, 2017 | 89.56 | 90.05 | 88.86 | 89.60 | 218,973 | +0.20(+0.22%) |
May 18, 2017 | 88.61 | 89.58 | 87.92 | 89.40 | 309,450 | +0.92(+1.04%) |
May 17, 2017 | 90.19 | 89.66 | 88.38 | 88.48 | 303,810 | -1.71(-1.90%) |
May 16, 2017 | 89.93 | 90.32 | 89.36 | 90.19 | 333,250 | +0.56(+0.62%) |
May 15, 2017 | 88.19 | 89.93 | 88.14 | 89.63 | 364,001 | +1.35(+1.53%) |
May 12, 2017 | 88.43 | 88.91 | 87.72 | 88.28 | 565,456 | +0.05(+0.06%) |
May 11, 2017 | 89.99 | 90.02 | 87.44 | 88.23 | 811,962 | -1.99(-2.21%) |
May 10, 2017 | 87.28 | 90.51 | 86.97 | 90.22 | 1,038,205 | -1.48(-1.61%) |
May 09, 2017 | 91.68 | 92.61 | 91.08 | 91.70 | 728,439 | +0.18(+0.20%) |
May 08, 2017 | 90.34 | 91.88 | 89.74 | 91.52 | 559,524 | +0.93(+1.03%) |
May 05, 2017 | 90.69 | 90.80 | 90.11 | 90.59 | 261,755 | +0.10(+0.11%) |
May 04, 2017 | 90.47 | 90.98 | 89.83 | 90.49 | 310,440 | +0.46(+0.51%) |
May 03, 2017 | 90.38 | 90.95 | 89.19 | 90.03 | 238,890 | -0.33(-0.37%) |
May 02, 2017 | 90.26 | 90.86 | 89.61 | 90.36 | 384,903 | -0.07(-0.08%) |
May 01, 2017 | 89.99 | 90.83 | 89.24 | 90.43 | 750,533 | +0.73(+0.81%) |
Apr 28, 2017 | 89.45 | 89.77 | 89.03 | 89.70 | 263,123 | +0.08(+0.09%) |
Apr 27, 2017 | 88.61 | 90.14 | 88.37 | 89.62 | 295,591 | +1.31(+1.48%) |
Apr 26, 2017 | 88.72 | 89.70 | 88.26 | 88.31 | 407,909 | -0.06(-0.07%) |
Apr 25, 2017 | 89.11 | 89.52 | 86.66 | 88.37 | 536,183 | -0.64(-0.72%) |
Apr 24, 2017 | 89.81 | 89.83 | 88.98 | 89.01 | 293,952 | +0.18(+0.20%) |
Apr 21, 2017 | 89.26 | 89.33 | 88.11 | 88.83 | 851,417 | -0.51(-0.57%) |
Apr 20, 2017 | 88.85 | 89.82 | 88.15 | 89.34 | 180,874 | +0.84(+0.95%) |
Apr 19, 2017 | 87.87 | 89.36 | 87.65 | 88.50 | 314,740 | +0.81(+0.92%) |
Apr 18, 2017 | 87.52 | 87.99 | 87.00 | 87.69 | 182,155 | -0.29(-0.33%) |
Apr 17, 2017 | 87.61 | 88.22 | 87.34 | 87.98 | 192,689 | +0.60(+0.69%) |
Apr 13, 2017 | 87.25 | 87.99 | 86.60 | 87.38 | 232,198 | +0.29(+0.33%) |
Apr 12, 2017 | 87.41 | 87.94 | 86.65 | 87.09 | 149,427 | -0.50(-0.57%) |
Apr 11, 2017 | 87.03 | 87.67 | 86.66 | 87.59 | 188,775 | +0.47(+0.54%) |
Apr 10, 2017 | 87.56 | 88.01 | 86.95 | 87.12 | 229,336 | -0.37(-0.42%) |
Apr 07, 2017 | 87.37 | 87.85 | 86.44 | 87.49 | 315,812 | -0.26(-0.30%) |
Apr 06, 2017 | 87.61 | 87.78 | 86.80 | 87.75 | 254,761 | +0.23(+0.26%) |
Apr 05, 2017 | 88.54 | 89.19 | 87.43 | 87.52 | 460,347 | -0.58(-0.66%) |
Apr 04, 2017 | 89.31 | 89.60 | 88.04 | 88.10 | 346,626 | -1.37(-1.53%) |