Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 97.53 | 97.57 | 96.59 | 96.75 | 1,777,731 | -0.26(-0.27%) |
Jun 29, 2017 | 98.37 | 98.42 | 96.33 | 97.01 | 3,545,305 | -2.67(-2.67%) |
Jun 28, 2017 | 99.84 | 100.02 | 99.40 | 99.68 | 1,038,161 | +0.07(+0.07%) |
Jun 27, 2017 | 100.03 | 100.32 | 99.57 | 99.61 | 907,487 | -0.26(-0.26%) |
Jun 26, 2017 | 100.80 | 100.96 | 99.83 | 99.87 | 973,903 | +0.54(+0.55%) |
Jun 23, 2017 | 99.03 | 99.47 | 98.77 | 99.33 | 1,036,167 | -0.04(-0.04%) |
Jun 22, 2017 | 99.92 | 100.05 | 99.32 | 99.37 | 1,649,328 | -0.41(-0.41%) |
Jun 21, 2017 | 99.92 | 100.32 | 99.60 | 99.78 | 1,247,024 | -0.32(-0.31%) |
Jun 20, 2017 | 101.06 | 101.13 | 99.80 | 100.10 | 1,198,396 | +0.03(+0.03%) |
Jun 19, 2017 | 100.30 | 100.48 | 99.94 | 100.07 | 1,091,749 | +0.22(+0.22%) |
Jun 16, 2017 | 99.94 | 100.04 | 99.31 | 99.85 | 1,103,525 | +0.60(+0.61%) |
Jun 15, 2017 | 98.79 | 99.66 | 98.52 | 99.25 | 1,086,445 | -0.67(-0.68%) |
Jun 14, 2017 | 100.52 | 100.61 | 99.54 | 99.92 | 934,296 | +0.09(+0.09%) |
Jun 13, 2017 | 99.49 | 100.16 | 99.32 | 99.84 | 817,790 | +0.81(+0.81%) |
Jun 12, 2017 | 99.59 | 98.72 | 99.03 | 1,613,791 | -0.47(-0.48%) | |
Jun 09, 2017 | 99.36 | 99.78 | 99.21 | 99.50 | 1,972,680 | -0.86(-0.86%) |
Jun 08, 2017 | 101.18 | 101.32 | 99.61 | 100.36 | 5,266,841 | -2.34(-2.28%) |
Jun 07, 2017 | 103.33 | 103.74 | 102.11 | 102.70 | 1,716,312 | -0.76(-0.74%) |
Jun 06, 2017 | 102.91 | 103.75 | 102.89 | 103.47 | 795,722 | -0.33(-0.32%) |
Jun 05, 2017 | 103.43 | 103.86 | 103.11 | 103.80 | 743,441 | +0.17(+0.16%) |
Jun 02, 2017 | 103.94 | 104.16 | 103.32 | 103.63 | 843,235 | +0.74(+0.72%) |
Jun 01, 2017 | 102.39 | 103.11 | 102.20 | 102.90 | 1,156,119 | +0.37(+0.36%) |
May 31, 2017 | 103.01 | 103.49 | 102.33 | 102.53 | 1,251,360 | +0.22(+0.21%) |
May 30, 2017 | 102.45 | 102.71 | 102.12 | 102.31 | 2,361,518 | -1.57(-1.51%) |
May 26, 2017 | 102.55 | 103.89 | 102.50 | 103.88 | 1,131,216 | +0.11(+0.11%) |
May 25, 2017 | 104.11 | 104.15 | 103.65 | 103.76 | 989,025 | -0.15(-0.14%) |
May 24, 2017 | 103.71 | 103.95 | 103.10 | 103.91 | 1,100,122 | -0.05(-0.05%) |
May 23, 2017 | 103.92 | 104.23 | 103.68 | 103.97 | 873,402 | +0.15(+0.14%) |
May 22, 2017 | 104.13 | 104.19 | 103.63 | 103.82 | 1,208,764 | +0.36(+0.35%) |
May 19, 2017 | 103.22 | 103.89 | 103.18 | 103.46 | 1,687,276 | +0.88(+0.86%) |
May 18, 2017 | 101.42 | 102.62 | 100.93 | 102.57 | 6,370,252 | -2.20(-2.10%) |
May 17, 2017 | 105.66 | 106.11 | 104.69 | 104.77 | 1,539,466 | -0.82(-0.78%) |
May 16, 2017 | 105.19 | 105.62 | 104.84 | 105.60 | 1,164,240 | +0.73(+0.69%) |
May 15, 2017 | 105.00 | 105.09 | 104.60 | 104.87 | 1,290,908 | -0.18(-0.18%) |
May 12, 2017 | 104.75 | 105.39 | 104.26 | 105.05 | 1,567,054 | +0.82(+0.79%) |
May 11, 2017 | 103.96 | 104.41 | 103.82 | 104.23 | 939,366 | -0.09(-0.08%) |
May 10, 2017 | 103.95 | 104.47 | 103.95 | 104.32 | 1,219,192 | -0.11(-0.10%) |
May 09, 2017 | 104.73 | 104.82 | 104.06 | 104.42 | 1,508,775 | +0.00(+0.00%) |
May 08, 2017 | 104.98 | 105.02 | 104.21 | 104.42 | 1,651,779 | -1.29(-1.22%) |
May 05, 2017 | 104.89 | 105.74 | 104.64 | 105.71 | 3,357,781 | +0.97(+0.93%) |
May 04, 2017 | 103.45 | 104.95 | 103.27 | 104.74 | 4,527,417 | +5.64(+5.69%) |
May 03, 2017 | 99.84 | 100.06 | 98.83 | 99.10 | 3,631,739 | +0.68(+0.69%) |
May 02, 2017 | 98.16 | 98.68 | 97.85 | 98.42 | 1,460,051 | +0.76(+0.78%) |
May 01, 2017 | 97.49 | 98.28 | 97.31 | 97.66 | 1,907,953 | +0.31(+0.32%) |
Apr 28, 2017 | 96.73 | 97.57 | 96.70 | 97.35 | 2,185,338 | +0.87(+0.90%) |
Apr 27, 2017 | 96.33 | 96.73 | 96.10 | 96.48 | 1,941,625 | +0.03(+0.03%) |
Apr 26, 2017 | 97.38 | 97.59 | 96.20 | 96.46 | 2,329,156 | -1.48(-1.51%) |
Apr 25, 2017 | 97.42 | 98.29 | 97.16 | 97.94 | 2,713,437 | +1.18(+1.22%) |
Apr 24, 2017 | 96.18 | 97.07 | 96.16 | 96.76 | 3,416,668 | +3.67(+3.94%) |
Apr 21, 2017 | 93.34 | 93.60 | 92.81 | 93.09 | 2,187,381 | -0.70(-0.74%) |
Apr 20, 2017 | 94.34 | 94.34 | 93.64 | 93.79 | 2,013,581 | -0.74(-0.78%) |
Apr 19, 2017 | 94.66 | 95.06 | 94.33 | 94.52 | 2,737,517 | -0.75(-0.79%) |
Apr 18, 2017 | 94.61 | 95.41 | 94.61 | 95.27 | 1,351,952 | +0.38(+0.40%) |
Apr 17, 2017 | 94.27 | 94.95 | 94.09 | 94.89 | 1,167,518 | +1.16(+1.24%) |
Apr 13, 2017 | 94.39 | 94.47 | 93.73 | 93.73 | 935,340 | -1.04(-1.10%) |
Apr 12, 2017 | 94.11 | 94.79 | 94.00 | 94.77 | 1,153,604 | +0.17(+0.18%) |
Apr 11, 2017 | 94.95 | 95.28 | 94.19 | 94.60 | 1,322,462 | -0.54(-0.57%) |
Apr 10, 2017 | 94.48 | 95.41 | 94.44 | 95.14 | 1,118,588 | +0.63(+0.66%) |
Apr 07, 2017 | 94.48 | 94.91 | 94.44 | 94.52 | 1,710,511 | -0.47(-0.50%) |
Apr 06, 2017 | 94.98 | 95.09 | 94.71 | 94.99 | 1,255,404 | +0.01(+0.01%) |
Apr 05, 2017 | 95.01 | 95.62 | 94.52 | 94.98 | 1,642,174 | -0.32(-0.33%) |
Apr 04, 2017 | 94.88 | 95.37 | 94.72 | 95.30 | 881,556 | +0.09(+0.10%) |