Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 93.92 | 93.98 | 93.87 | 93.89 | 519,053 | -0.07(-0.07%) |
Jun 29, 2017 | 94.01 | 94.10 | 93.84 | 93.96 | 774,856 | -0.32(-0.33%) |
Jun 28, 2017 | 94.39 | 94.39 | 94.25 | 94.27 | 580,220 | -0.12(-0.13%) |
Jun 27, 2017 | 94.41 | 94.44 | 94.36 | 94.39 | 770,848 | -0.12(-0.13%) |
Jun 26, 2017 | 94.50 | 94.53 | 94.49 | 94.51 | 600,646 | +0.03(+0.04%) |
Jun 23, 2017 | 94.43 | 94.48 | 94.41 | 94.48 | 378,275 | +0.05(+0.05%) |
Jun 22, 2017 | 94.44 | 94.46 | 94.40 | 94.43 | 343,151 | +0.03(+0.04%) |
Jun 21, 2017 | 94.38 | 94.40 | 94.35 | 94.39 | 463,879 | -0.01(-0.01%) |
Jun 20, 2017 | 94.38 | 94.43 | 94.34 | 94.40 | 747,099 | +0.08(+0.08%) |
Jun 19, 2017 | 94.37 | 94.37 | 94.27 | 94.32 | 436,821 | -0.06(-0.06%) |
Jun 16, 2017 | 94.40 | 94.40 | 94.35 | 94.38 | 384,185 | +0.06(+0.06%) |
Jun 15, 2017 | 94.44 | 94.44 | 94.32 | 94.32 | 462,774 | -0.11(-0.12%) |
Jun 14, 2017 | 94.46 | 94.51 | 94.36 | 94.44 | 634,479 | +0.14(+0.14%) |
Jun 13, 2017 | 94.28 | 94.32 | 94.24 | 94.30 | 549,505 | -0.03(-0.03%) |
Jun 12, 2017 | 94.26 | 94.37 | 94.26 | 94.32 | 456,844 | -0.02(-0.02%) |
Jun 09, 2017 | 94.34 | 94.39 | 94.29 | 94.34 | 379,353 | -0.09(-0.09%) |
Jun 08, 2017 | 94.53 | 94.53 | 94.40 | 94.43 | 529,205 | -0.11(-0.12%) |
Jun 07, 2017 | 94.48 | 94.58 | 94.48 | 94.54 | 526,275 | -0.01(-0.01%) |
Jun 06, 2017 | 94.57 | 94.59 | 94.52 | 94.55 | 481,014 | +0.18(+0.19%) |
Jun 05, 2017 | 94.39 | 94.44 | 94.34 | 94.37 | 482,186 | -0.08(-0.08%) |
Jun 02, 2017 | 94.32 | 94.46 | 94.31 | 94.44 | 415,043 | +0.24(+0.25%) |
Jun 01, 2017 | 94.15 | 94.24 | 94.15 | 94.20 | 403,598 | -0.08(-0.09%) |
May 31, 2017 | 94.12 | 94.29 | 94.12 | 94.29 | 491,789 | +0.18(+0.19%) |
May 30, 2017 | 94.07 | 94.15 | 94.04 | 94.11 | 508,621 | +0.10(+0.11%) |
May 26, 2017 | 93.97 | 94.06 | 93.95 | 94.00 | 304,107 | +0.09(+0.09%) |
May 25, 2017 | 93.92 | 93.99 | 93.89 | 93.92 | 399,233 | +0.02(+0.02%) |
May 24, 2017 | 93.87 | 93.93 | 93.83 | 93.90 | 330,787 | +0.03(+0.04%) |
May 23, 2017 | 93.87 | 93.95 | 93.83 | 93.87 | 722,163 | +0.09(+0.10%) |
May 22, 2017 | 93.71 | 93.80 | 93.68 | 93.77 | 443,145 | +0.03(+0.03%) |
May 19, 2017 | 93.67 | 93.75 | 93.67 | 93.75 | 400,090 | +0.02(+0.02%) |
May 18, 2017 | 93.67 | 93.75 | 93.66 | 93.73 | 383,246 | +0.10(+0.11%) |
May 17, 2017 | 93.52 | 93.68 | 93.52 | 93.63 | 956,213 | +0.30(+0.32%) |
May 16, 2017 | 93.27 | 93.35 | 93.24 | 93.33 | 515,262 | +0.12(+0.13%) |
May 15, 2017 | 93.23 | 93.26 | 93.20 | 93.21 | 527,107 | +0.01(+0.01%) |
May 12, 2017 | 93.14 | 93.22 | 93.14 | 93.20 | 376,317 | +0.15(+0.16%) |
May 11, 2017 | 93.00 | 93.08 | 92.98 | 93.05 | 482,908 | +0.09(+0.09%) |
May 10, 2017 | 92.97 | 93.00 | 92.92 | 92.97 | 600,527 | +0.09(+0.10%) |
May 09, 2017 | 92.88 | 92.91 | 92.86 | 92.87 | 544,131 | -0.04(-0.05%) |
May 08, 2017 | 92.92 | 92.94 | 92.88 | 92.92 | 503,602 | -0.03(-0.03%) |
May 05, 2017 | 92.92 | 92.96 | 92.88 | 92.94 | 344,940 | +0.06(+0.06%) |
May 04, 2017 | 92.86 | 92.89 | 92.80 | 92.88 | 529,224 | -0.03(-0.03%) |
May 03, 2017 | 92.91 | 92.96 | 92.86 | 92.91 | 466,890 | +0.08(+0.08%) |
May 02, 2017 | 92.73 | 92.83 | 92.72 | 92.83 | 494,459 | +0.14(+0.15%) |
May 01, 2017 | 92.82 | 92.87 | 92.69 | 92.69 | 642,333 | -0.17(-0.18%) |
Apr 28, 2017 | 92.86 | 92.90 | 92.79 | 92.86 | 611,669 | -0.03(-0.04%) |
Apr 27, 2017 | 92.89 | 92.96 | 92.84 | 92.90 | 415,189 | +0.05(+0.05%) |
Apr 26, 2017 | 92.92 | 92.93 | 92.78 | 92.84 | 557,730 | +0.07(+0.07%) |
Apr 25, 2017 | 92.97 | 93.00 | 92.75 | 92.78 | 525,698 | -0.23(-0.25%) |
Apr 24, 2017 | 93.03 | 93.07 | 92.94 | 93.01 | 751,217 | -0.22(-0.24%) |
Apr 21, 2017 | 93.30 | 93.30 | 92.56 | 93.23 | 634,552 | +0.02(+0.02%) |
Apr 20, 2017 | 93.32 | 93.33 | 93.18 | 93.21 | 1,118,618 | -0.11(-0.12%) |
Apr 19, 2017 | 93.37 | 93.37 | 93.27 | 93.32 | 544,944 | -0.07(-0.07%) |
Apr 18, 2017 | 93.26 | 93.40 | 93.21 | 93.39 | 1,091,865 | +0.28(+0.30%) |
Apr 17, 2017 | 93.07 | 93.13 | 93.05 | 93.11 | 528,880 | -0.02(-0.02%) |
Apr 13, 2017 | 93.07 | 93.15 | 93.02 | 93.12 | 398,920 | +0.07(+0.07%) |
Apr 12, 2017 | 92.95 | 93.07 | 92.91 | 93.06 | 652,453 | +0.15(+0.16%) |
Apr 11, 2017 | 92.82 | 92.94 | 92.82 | 92.90 | 637,296 | +0.14(+0.15%) |
Apr 10, 2017 | 92.75 | 92.79 | 92.70 | 92.77 | 605,772 | +0.08(+0.09%) |
Apr 07, 2017 | 92.68 | 92.78 | 92.67 | 92.68 | 808,128 | +0.06(+0.06%) |
Apr 06, 2017 | 92.64 | 92.66 | 92.58 | 92.62 | 701,517 | +0.07(+0.07%) |
Apr 05, 2017 | 92.50 | 92.61 | 92.46 | 92.56 | 622,145 | +0.09(+0.09%) |
Apr 04, 2017 | 92.53 | 92.53 | 92.45 | 92.47 | 659,049 | +0.05(+0.06%) |