Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 93.92 | 93.98 | 93.87 | 93.89 | 519,045 | -0.07(-0.07%) |
Jun 29, 2017 | 94.01 | 94.10 | 93.84 | 93.96 | 774,844 | -0.32(-0.33%) |
Jun 28, 2017 | 94.39 | 94.39 | 94.25 | 94.27 | 580,210 | -0.12(-0.13%) |
Jun 27, 2017 | 94.41 | 94.44 | 94.36 | 94.39 | 770,835 | -0.12(-0.13%) |
Jun 26, 2017 | 94.50 | 94.53 | 94.49 | 94.51 | 600,637 | +0.03(+0.04%) |
Jun 23, 2017 | 94.43 | 94.48 | 94.41 | 94.48 | 378,269 | +0.05(+0.05%) |
Jun 22, 2017 | 94.45 | 94.46 | 94.40 | 94.43 | 343,145 | +0.03(+0.04%) |
Jun 21, 2017 | 94.39 | 94.40 | 94.35 | 94.39 | 463,872 | -0.01(-0.01%) |
Jun 20, 2017 | 94.38 | 94.43 | 94.34 | 94.40 | 747,087 | +0.08(+0.08%) |
Jun 19, 2017 | 94.37 | 94.37 | 94.27 | 94.33 | 436,814 | -0.06(-0.06%) |
Jun 16, 2017 | 94.40 | 94.40 | 94.35 | 94.39 | 384,179 | +0.06(+0.06%) |
Jun 15, 2017 | 94.44 | 94.44 | 94.33 | 94.33 | 462,767 | -0.11(-0.12%) |
Jun 14, 2017 | 94.46 | 94.51 | 94.36 | 94.44 | 634,469 | +0.14(+0.14%) |
Jun 13, 2017 | 94.28 | 94.32 | 94.24 | 94.30 | 549,496 | -0.03(-0.03%) |
Jun 12, 2017 | 94.27 | 94.37 | 94.27 | 94.33 | 456,837 | -0.02(-0.02%) |
Jun 09, 2017 | 94.34 | 94.39 | 94.29 | 94.34 | 379,347 | -0.09(-0.09%) |
Jun 08, 2017 | 94.53 | 94.53 | 94.40 | 94.43 | 529,196 | -0.11(-0.12%) |
Jun 07, 2017 | 94.48 | 94.58 | 94.48 | 94.54 | 526,266 | -0.01(-0.01%) |
Jun 06, 2017 | 94.57 | 94.59 | 94.52 | 94.55 | 481,006 | +0.18(+0.19%) |
Jun 05, 2017 | 94.39 | 94.44 | 94.34 | 94.37 | 482,179 | -0.08(-0.08%) |
Jun 02, 2017 | 94.33 | 94.46 | 94.31 | 94.45 | 415,036 | +0.24(+0.25%) |
Jun 01, 2017 | 94.15 | 94.24 | 94.15 | 94.21 | 403,592 | -0.08(-0.09%) |
May 31, 2017 | 94.12 | 94.30 | 94.12 | 94.29 | 491,781 | +0.18(+0.19%) |
May 30, 2017 | 94.07 | 94.15 | 94.04 | 94.11 | 508,613 | +0.10(+0.11%) |
May 26, 2017 | 93.97 | 94.07 | 93.95 | 94.01 | 304,102 | +0.09(+0.09%) |
May 25, 2017 | 93.92 | 93.99 | 93.90 | 93.92 | 399,226 | +0.02(+0.02%) |
May 24, 2017 | 93.87 | 93.93 | 93.83 | 93.90 | 330,782 | +0.03(+0.04%) |
May 23, 2017 | 93.87 | 93.95 | 93.83 | 93.87 | 722,151 | +0.09(+0.10%) |
May 22, 2017 | 93.71 | 93.81 | 93.68 | 93.78 | 443,137 | +0.03(+0.03%) |
May 19, 2017 | 93.67 | 93.75 | 93.67 | 93.75 | 400,083 | +0.02(+0.02%) |
May 18, 2017 | 93.67 | 93.75 | 93.66 | 93.73 | 383,240 | +0.10(+0.11%) |
May 17, 2017 | 93.52 | 93.68 | 93.52 | 93.63 | 956,197 | +0.30(+0.32%) |
May 16, 2017 | 93.27 | 93.35 | 93.24 | 93.33 | 515,254 | +0.12(+0.13%) |
May 15, 2017 | 93.23 | 93.26 | 93.21 | 93.21 | 527,098 | +0.01(+0.01%) |
May 12, 2017 | 93.14 | 93.22 | 93.14 | 93.21 | 376,311 | +0.15(+0.16%) |
May 11, 2017 | 93.00 | 93.08 | 92.99 | 93.05 | 482,901 | +0.09(+0.09%) |
May 10, 2017 | 92.97 | 93.01 | 92.93 | 92.97 | 600,517 | +0.09(+0.10%) |
May 09, 2017 | 92.88 | 92.91 | 92.86 | 92.87 | 544,122 | -0.04(-0.05%) |
May 08, 2017 | 92.92 | 92.94 | 92.88 | 92.92 | 503,594 | -0.03(-0.03%) |
May 05, 2017 | 92.92 | 92.96 | 92.88 | 92.94 | 344,934 | +0.06(+0.06%) |
May 04, 2017 | 92.86 | 92.89 | 92.81 | 92.88 | 529,216 | -0.03(-0.03%) |
May 03, 2017 | 92.91 | 92.96 | 92.86 | 92.91 | 466,882 | +0.08(+0.08%) |
May 02, 2017 | 92.73 | 92.83 | 92.72 | 92.83 | 494,451 | +0.14(+0.15%) |
May 01, 2017 | 92.82 | 92.87 | 92.69 | 92.70 | 642,322 | -0.17(-0.18%) |
Apr 28, 2017 | 92.86 | 92.91 | 92.80 | 92.86 | 611,659 | -0.03(-0.04%) |
Apr 27, 2017 | 92.89 | 92.97 | 92.84 | 92.90 | 415,182 | +0.05(+0.05%) |
Apr 26, 2017 | 92.92 | 92.93 | 92.78 | 92.85 | 557,721 | +0.07(+0.07%) |
Apr 25, 2017 | 92.97 | 93.00 | 92.75 | 92.78 | 525,689 | -0.23(-0.25%) |
Apr 24, 2017 | 93.03 | 93.08 | 92.94 | 93.01 | 751,205 | -0.22(-0.24%) |
Apr 21, 2017 | 93.30 | 93.30 | 92.57 | 93.23 | 634,541 | +0.02(+0.02%) |
Apr 20, 2017 | 93.32 | 93.33 | 93.18 | 93.21 | 1,118,600 | -0.11(-0.12%) |
Apr 19, 2017 | 93.37 | 93.37 | 93.27 | 93.32 | 544,935 | -0.07(-0.07%) |
Apr 18, 2017 | 93.26 | 93.40 | 93.21 | 93.39 | 1,091,847 | +0.28(+0.30%) |
Apr 17, 2017 | 93.07 | 93.13 | 93.05 | 93.11 | 528,872 | -0.02(-0.02%) |
Apr 13, 2017 | 93.08 | 93.15 | 93.02 | 93.13 | 398,914 | +0.07(+0.07%) |
Apr 12, 2017 | 92.96 | 93.07 | 92.91 | 93.06 | 652,443 | +0.15(+0.16%) |
Apr 11, 2017 | 92.82 | 92.94 | 92.82 | 92.91 | 637,286 | +0.14(+0.15%) |
Apr 10, 2017 | 92.75 | 92.80 | 92.70 | 92.77 | 605,762 | +0.08(+0.09%) |
Apr 07, 2017 | 92.68 | 92.78 | 92.67 | 92.68 | 808,114 | +0.06(+0.06%) |
Apr 06, 2017 | 92.64 | 92.66 | 92.58 | 92.63 | 701,505 | +0.07(+0.07%) |
Apr 05, 2017 | 92.51 | 92.61 | 92.46 | 92.56 | 622,135 | +0.08(+0.09%) |
Apr 04, 2017 | 92.53 | 92.53 | 92.45 | 92.47 | 659,038 | +0.05(+0.06%) |