Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 93.00 | 96.25 | 93.00 | 96.25 | 232 | -0.25(-0.26%) |
Jun 29, 2017 | 95.42 | 98.00 | 94.37 | 96.50 | 453 | +0.25(+0.26%) |
Jun 28, 2017 | 96.75 | 100.00 | 95.25 | 96.25 | 538 | -0.50(-0.52%) |
Jun 27, 2017 | 94.42 | 96.75 | 93.50 | 96.75 | 1,023 | -0.25(-0.26%) |
Jun 26, 2017 | 90.25 | 98.75 | 90.25 | 97.00 | 3,757 | +7.50(+8.38%) |
Jun 23, 2017 | 98.00 | 100.14 | 88.50 | 89.50 | 2,130 | -9.25(-9.37%) |
Jun 22, 2017 | 99.75 | 100.72 | 95.64 | 98.75 | 3,180 | +0.00(+0.00%) |
Jun 21, 2017 | 96.25 | 101.08 | 95.25 | 98.75 | 4,331 | +3.75(+3.95%) |
Jun 20, 2017 | 92.00 | 96.50 | 88.00 | 95.00 | 4,980 | +2.75(+2.98%) |
Jun 19, 2017 | 87.50 | 93.00 | 84.50 | 92.25 | 3,421 | +4.75(+5.43%) |
Jun 16, 2017 | 84.75 | 92.25 | 82.00 | 87.50 | 4,585 | +2.50(+2.94%) |
Jun 15, 2017 | 87.50 | 89.62 | 84.00 | 85.00 | 1,830 | -2.00(-2.30%) |
Jun 14, 2017 | 89.25 | 89.25 | 85.03 | 87.00 | 1,632 | -0.75(-0.85%) |
Jun 13, 2017 | 85.75 | 91.50 | 82.50 | 87.75 | 2,636 | +2.00(+2.33%) |
Jun 12, 2017 | 90.00 | 90.25 | 82.00 | 85.75 | 2,805 | -3.50(-3.92%) |
Jun 09, 2017 | 90.50 | 97.13 | 88.00 | 89.25 | 1,965 | -1.75(-1.92%) |
Jun 08, 2017 | 93.25 | 96.00 | 90.25 | 91.00 | 2,143 | -1.25(-1.36%) |
Jun 07, 2017 | 90.75 | 95.00 | 90.75 | 92.25 | 2,848 | +2.50(+2.79%) |
Jun 06, 2017 | 100.50 | 102.00 | 89.50 | 89.75 | 12,582 | -16.75(-15.73%) |
Jun 05, 2017 | 105.25 | 110.75 | 104.50 | 106.50 | 2,679 | +2.00(+1.91%) |
Jun 02, 2017 | 106.75 | 111.00 | 104.00 | 104.50 | 1,012 | -2.25(-2.11%) |
Jun 01, 2017 | 105.50 | 112.76 | 102.25 | 106.75 | 6,396 | +1.25(+1.18%) |
May 31, 2017 | 105.75 | 110.00 | 105.25 | 105.50 | 1,870 | +0.00(+0.00%) |
May 30, 2017 | 110.40 | 112.50 | 105.25 | 105.50 | 4,129 | -7.00(-6.22%) |
May 26, 2017 | 111.00 | 115.00 | 106.50 | 112.50 | 3,155 | +1.75(+1.58%) |
May 25, 2017 | 117.75 | 125.47 | 110.50 | 110.75 | 1,837 | -8.00(-6.74%) |
May 24, 2017 | 138.38 | 138.38 | 108.25 | 118.75 | 7,956 | -20.50(-14.72%) |
May 23, 2017 | 156.50 | 157.25 | 131.50 | 139.25 | 5,669 | -15.75(-10.16%) |
May 22, 2017 | 162.00 | 168.50 | 153.25 | 155.00 | 1,823 | -7.00(-4.32%) |
May 19, 2017 | 154.50 | 162.00 | 152.00 | 162.00 | 2,322 | +8.50(+5.54%) |
May 18, 2017 | 155.00 | 155.25 | 152.73 | 153.50 | 97 | -2.75(-1.76%) |
May 17, 2017 | 159.25 | 159.25 | 154.42 | 156.25 | 404 | -3.50(-2.19%) |
May 16, 2017 | 161.25 | 163.39 | 158.75 | 159.75 | 613 | -1.50(-0.93%) |
May 15, 2017 | 157.50 | 163.25 | 157.06 | 161.25 | 468 | +3.75(+2.38%) |
May 12, 2017 | 155.25 | 157.50 | 153.77 | 157.50 | 442 | +1.75(+1.12%) |
May 11, 2017 | 155.00 | 157.88 | 151.28 | 155.75 | 323 | -1.50(-0.95%) |
May 10, 2017 | 153.00 | 157.25 | 150.00 | 157.25 | 546 | +1.25(+0.80%) |
May 09, 2017 | 159.25 | 159.25 | 148.75 | 156.00 | 1,120 | -4.75(-2.95%) |
May 08, 2017 | 162.50 | 167.25 | 158.25 | 160.75 | 688 | -2.00(-1.23%) |
May 05, 2017 | 165.50 | 168.25 | 162.75 | 162.75 | 453 | -2.00(-1.21%) |
May 04, 2017 | 166.50 | 167.31 | 163.75 | 164.75 | 507 | -1.00(-0.60%) |
May 03, 2017 | 166.50 | 175.00 | 163.25 | 165.75 | 1,198 | -1.25(-0.75%) |
May 02, 2017 | 169.00 | 173.11 | 162.75 | 167.00 | 1,411 | -4.50(-2.62%) |
May 01, 2017 | 177.85 | 182.04 | 167.75 | 171.50 | 1,445 | -7.25(-4.06%) |
Apr 28, 2017 | 176.28 | 178.75 | 175.00 | 178.75 | 507 | +4.75(+2.73%) |
Apr 27, 2017 | 174.00 | 175.25 | 171.25 | 174.00 | 668 | +0.25(+0.14%) |
Apr 26, 2017 | 174.87 | 175.50 | 170.50 | 173.75 | 666 | +1.25(+0.72%) |
Apr 25, 2017 | 180.25 | 180.25 | 171.88 | 172.50 | 931 | -2.50(-1.43%) |
Apr 24, 2017 | 175.75 | 183.74 | 172.95 | 175.00 | 875 | -1.00(-0.57%) |
Apr 21, 2017 | 169.75 | 178.25 | 167.75 | 176.00 | 1,496 | +3.50(+2.03%) |
Apr 20, 2017 | 177.25 | 183.17 | 171.00 | 172.50 | 679 | -4.75(-2.68%) |
Apr 19, 2017 | 181.25 | 181.25 | 169.25 | 177.25 | 2,816 | -3.25(-1.80%) |
Apr 18, 2017 | 189.25 | 189.50 | 178.75 | 180.50 | 671 | -8.00(-4.24%) |
Apr 17, 2017 | 187.50 | 193.50 | 186.25 | 188.50 | 957 | +2.50(+1.34%) |
Apr 13, 2017 | 181.50 | 187.25 | 175.25 | 186.00 | 847 | +6.25(+3.48%) |
Apr 12, 2017 | 174.50 | 180.88 | 172.95 | 179.75 | 1,056 | +7.25(+4.20%) |
Apr 11, 2017 | 179.25 | 180.00 | 171.50 | 172.50 | 675 | -5.50(-3.09%) |
Apr 10, 2017 | 181.50 | 188.80 | 163.44 | 178.00 | 1,081 | -3.25(-1.79%) |
Apr 07, 2017 | 173.50 | 181.25 | 163.84 | 181.25 | 912 | +5.00(+2.84%) |
Apr 06, 2017 | 178.25 | 182.75 | 164.00 | 176.25 | 3,124 | -3.50(-1.95%) |
Apr 05, 2017 | 182.50 | 182.50 | 168.25 | 179.75 | 1,551 | +0.00(+0.00%) |
Apr 04, 2017 | 180.62 | 184.50 | 177.75 | 179.75 | 735 | +0.00(+0.00%) |