Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 97.06 | 97.12 | 95.57 | 96.26 | 858,359 | -0.44(-0.46%) |
Jun 29, 2017 | 98.50 | 99.71 | 95.48 | 96.70 | 1,007,590 | -0.14(-0.15%) |
Jun 28, 2017 | 96.00 | 97.64 | 95.35 | 96.84 | 956,543 | +1.74(+1.83%) |
Jun 27, 2017 | 96.11 | 96.31 | 95.06 | 95.10 | 631,154 | -0.60(-0.62%) |
Jun 26, 2017 | 95.54 | 96.40 | 94.90 | 95.70 | 440,692 | +0.40(+0.42%) |
Jun 23, 2017 | 96.31 | 96.66 | 94.68 | 95.29 | 1,205,586 | -0.74(-0.77%) |
Jun 22, 2017 | 95.90 | 96.15 | 95.27 | 96.03 | 531,690 | +0.03(+0.03%) |
Jun 21, 2017 | 96.75 | 97.26 | 95.80 | 96.01 | 590,391 | -0.94(-0.97%) |
Jun 20, 2017 | 97.26 | 97.98 | 96.95 | 96.95 | 714,868 | -0.61(-0.62%) |
Jun 19, 2017 | 97.61 | 98.07 | 97.02 | 97.55 | 518,571 | +0.63(+0.65%) |
Jun 16, 2017 | 96.66 | 97.02 | 96.21 | 96.92 | 989,968 | +0.07(+0.07%) |
Jun 15, 2017 | 96.24 | 97.23 | 96.19 | 96.85 | 533,438 | -0.15(-0.16%) |
Jun 14, 2017 | 96.17 | 97.20 | 95.38 | 97.01 | 1,034,536 | +0.30(+0.31%) |
Jun 13, 2017 | 97.02 | 97.66 | 96.49 | 96.71 | 941,882 | +0.31(+0.32%) |
Jun 12, 2017 | 96.16 | 97.34 | 95.24 | 96.40 | 1,241,383 | +0.10(+0.10%) |
Jun 09, 2017 | 94.88 | 96.99 | 94.74 | 96.30 | 1,331,561 | +2.13(+2.26%) |
Jun 08, 2017 | 92.18 | 94.51 | 91.89 | 94.18 | 1,404,728 | +1.83(+1.98%) |
Jun 07, 2017 | 91.13 | 92.45 | 90.92 | 92.35 | 977,668 | +1.67(+1.85%) |
Jun 06, 2017 | 90.44 | 90.99 | 89.94 | 90.68 | 1,394,036 | -0.64(-0.71%) |
Jun 05, 2017 | 90.65 | 91.76 | 90.29 | 91.32 | 797,137 | +0.96(+1.06%) |
Jun 02, 2017 | 90.58 | 91.16 | 89.90 | 90.36 | 693,205 | -0.90(-0.99%) |
Jun 01, 2017 | 89.08 | 91.36 | 88.49 | 91.27 | 1,479,093 | +2.70(+3.05%) |
May 31, 2017 | 89.58 | 89.58 | 87.20 | 88.56 | 941,936 | -1.03(-1.15%) |
May 30, 2017 | 89.02 | 89.59 | 88.07 | 89.59 | 713,231 | +0.52(+0.58%) |
May 26, 2017 | 89.24 | 89.77 | 89.02 | 89.07 | 390,968 | -0.58(-0.64%) |
May 25, 2017 | 89.49 | 89.90 | 89.10 | 89.65 | 534,575 | +0.27(+0.30%) |
May 24, 2017 | 89.26 | 89.53 | 88.91 | 89.38 | 648,371 | +0.20(+0.23%) |
May 23, 2017 | 87.61 | 89.26 | 87.21 | 89.18 | 712,690 | +1.85(+2.11%) |
May 22, 2017 | 87.23 | 87.40 | 86.47 | 87.33 | 385,339 | +0.59(+0.68%) |
May 19, 2017 | 87.09 | 87.45 | 86.64 | 86.75 | 650,049 | -0.04(-0.04%) |
May 18, 2017 | 86.22 | 87.28 | 85.50 | 86.78 | 849,638 | +0.48(+0.56%) |
May 17, 2017 | 87.36 | 87.68 | 85.28 | 86.30 | 1,431,831 | -2.74(-3.08%) |
May 16, 2017 | 88.51 | 89.04 | 87.84 | 89.04 | 769,530 | +0.84(+0.95%) |
May 15, 2017 | 87.61 | 88.95 | 87.50 | 88.21 | 766,543 | +0.79(+0.90%) |
May 12, 2017 | 86.95 | 87.42 | 85.96 | 87.42 | 934,116 | -0.09(-0.10%) |
May 11, 2017 | 88.07 | 89.80 | 86.89 | 87.51 | 701,368 | -1.13(-1.28%) |
May 10, 2017 | 89.15 | 89.15 | 88.30 | 88.64 | 838,485 | -0.63(-0.71%) |
May 09, 2017 | 90.40 | 91.09 | 88.94 | 89.27 | 811,603 | -1.04(-1.15%) |
May 08, 2017 | 91.03 | 91.34 | 90.10 | 90.31 | 781,254 | -0.60(-0.66%) |
May 05, 2017 | 91.35 | 91.48 | 90.84 | 90.91 | 636,582 | -0.15(-0.17%) |
May 04, 2017 | 90.53 | 91.12 | 89.93 | 91.06 | 1,061,727 | +1.17(+1.31%) |
May 03, 2017 | 89.36 | 89.92 | 88.82 | 89.89 | 751,842 | +0.38(+0.42%) |
May 02, 2017 | 90.04 | 90.36 | 89.02 | 89.51 | 1,151,848 | -0.59(-0.65%) |
May 01, 2017 | 89.65 | 90.61 | 89.17 | 90.10 | 704,163 | +1.19(+1.34%) |
Apr 28, 2017 | 90.12 | 90.22 | 88.67 | 88.91 | 1,013,416 | -1.06(-1.18%) |
Apr 27, 2017 | 90.05 | 90.31 | 89.15 | 89.97 | 895,019 | -0.06(-0.06%) |
Apr 26, 2017 | 89.57 | 90.55 | 89.48 | 90.02 | 893,779 | +0.43(+0.48%) |
Apr 25, 2017 | 89.47 | 89.88 | 89.34 | 89.59 | 1,083,846 | +0.74(+0.83%) |
Apr 24, 2017 | 88.88 | 89.93 | 88.59 | 88.85 | 1,096,474 | +1.90(+2.19%) |
Apr 21, 2017 | 86.70 | 87.21 | 86.03 | 86.95 | 1,089,356 | +0.09(+0.10%) |
Apr 20, 2017 | 86.22 | 87.00 | 85.69 | 86.86 | 1,099,176 | +1.07(+1.24%) |
Apr 19, 2017 | 86.69 | 87.18 | 85.53 | 85.80 | 923,158 | -0.19(-0.22%) |
Apr 18, 2017 | 85.90 | 86.64 | 85.60 | 85.99 | 1,597,953 | -0.79(-0.91%) |
Apr 17, 2017 | 86.33 | 86.90 | 85.65 | 86.78 | 2,207,635 | +0.22(+0.25%) |
Apr 13, 2017 | 87.34 | 87.34 | 84.67 | 86.56 | 3,293,557 | -1.72(-1.95%) |
Apr 12, 2017 | 88.30 | 88.63 | 87.74 | 88.28 | 1,321,902 | -0.12(-0.13%) |
Apr 11, 2017 | 87.88 | 88.41 | 87.36 | 88.39 | 1,285,976 | -0.03(-0.03%) |
Apr 10, 2017 | 88.12 | 88.85 | 87.47 | 88.42 | 1,309,035 | +0.14(+0.16%) |
Apr 07, 2017 | 88.14 | 88.94 | 88.03 | 88.28 | 1,371,698 | -0.83(-0.93%) |
Apr 06, 2017 | 88.08 | 89.32 | 87.40 | 89.10 | 893,638 | +0.95(+1.08%) |
Apr 05, 2017 | 90.20 | 90.20 | 87.92 | 88.15 | 1,630,631 | -1.14(-1.28%) |
Apr 04, 2017 | 89.09 | 90.16 | 88.95 | 89.29 | 1,398,023 | -0.39(-0.44%) |