Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 108.91 | 110.31 | 108.47 | 108.94 | 85,072 | +0.45(+0.42%) |
Jun 29, 2017 | 108.60 | 108.82 | 107.20 | 108.49 | 137,049 | -0.38(-0.35%) |
Jun 28, 2017 | 107.88 | 108.88 | 107.40 | 108.87 | 142,194 | +1.23(+1.15%) |
Jun 27, 2017 | 109.03 | 109.33 | 107.40 | 107.63 | 117,639 | -1.53(-1.40%) |
Jun 26, 2017 | 109.06 | 109.37 | 108.07 | 109.16 | 77,560 | +0.43(+0.39%) |
Jun 23, 2017 | 108.74 | 110.08 | 108.47 | 108.73 | 145,349 | +0.02(+0.02%) |
Jun 22, 2017 | 109.55 | 110.15 | 108.37 | 108.71 | 152,365 | -1.14(-1.04%) |
Jun 21, 2017 | 108.21 | 110.55 | 107.48 | 109.85 | 239,820 | +1.81(+1.68%) |
Jun 20, 2017 | 108.42 | 109.26 | 106.86 | 108.04 | 110,906 | -0.50(-0.46%) |
Jun 19, 2017 | 108.96 | 109.73 | 108.20 | 108.55 | 76,626 | -0.07(-0.07%) |
Jun 16, 2017 | 108.92 | 109.43 | 108.10 | 108.62 | 210,174 | -0.87(-0.80%) |
Jun 15, 2017 | 108.36 | 109.89 | 108.33 | 109.49 | 97,813 | +0.60(+0.55%) |
Jun 14, 2017 | 109.01 | 110.67 | 107.99 | 108.89 | 150,717 | +0.23(+0.21%) |
Jun 13, 2017 | 108.01 | 108.84 | 105.93 | 108.66 | 158,047 | +0.57(+0.52%) |
Jun 12, 2017 | 107.38 | 108.85 | 107.38 | 108.09 | 136,691 | +0.61(+0.57%) |
Jun 09, 2017 | 105.06 | 108.01 | 103.77 | 107.48 | 176,911 | +2.09(+1.99%) |
Jun 08, 2017 | 105.54 | 105.54 | 104.23 | 105.39 | 111,173 | -0.27(-0.25%) |
Jun 07, 2017 | 105.67 | 106.14 | 105.20 | 105.66 | 92,984 | +0.03(+0.03%) |
Jun 06, 2017 | 105.23 | 106.44 | 104.23 | 105.63 | 120,959 | +0.16(+0.16%) |
Jun 05, 2017 | 105.74 | 106.56 | 105.07 | 105.46 | 123,835 | -0.71(-0.67%) |
Jun 02, 2017 | 105.02 | 106.94 | 105.02 | 106.18 | 181,768 | +1.49(+1.42%) |
Jun 01, 2017 | 103.17 | 105.16 | 102.36 | 104.69 | 163,645 | +1.45(+1.40%) |
May 31, 2017 | 101.95 | 103.36 | 101.30 | 103.24 | 177,402 | +1.62(+1.59%) |
May 30, 2017 | 101.92 | 102.18 | 101.11 | 101.62 | 50,194 | -0.28(-0.27%) |
May 26, 2017 | 102.13 | 102.13 | 101.17 | 101.90 | 47,040 | -0.12(-0.12%) |
May 25, 2017 | 102.20 | 102.50 | 101.00 | 102.02 | 50,150 | -0.02(-0.02%) |
May 24, 2017 | 101.78 | 102.77 | 101.65 | 102.05 | 58,351 | +0.44(+0.44%) |
May 23, 2017 | 100.77 | 102.46 | 100.77 | 101.61 | 71,698 | +1.03(+1.02%) |
May 22, 2017 | 99.95 | 100.93 | 99.95 | 100.58 | 74,255 | +0.59(+0.59%) |
May 19, 2017 | 99.41 | 100.76 | 98.92 | 99.99 | 111,935 | +0.78(+0.79%) |
May 18, 2017 | 99.36 | 99.60 | 98.55 | 99.20 | 143,199 | +0.29(+0.30%) |
May 17, 2017 | 98.51 | 99.75 | 98.51 | 98.91 | 161,228 | -0.11(-0.11%) |
May 16, 2017 | 99.65 | 99.65 | 98.38 | 99.01 | 116,128 | -0.50(-0.50%) |
May 15, 2017 | 99.10 | 100.62 | 99.10 | 99.51 | 61,956 | +0.38(+0.39%) |
May 12, 2017 | 99.50 | 100.23 | 98.84 | 99.13 | 82,480 | -0.58(-0.58%) |
May 11, 2017 | 100.94 | 100.94 | 98.78 | 99.71 | 120,622 | -1.44(-1.42%) |
May 10, 2017 | 100.38 | 101.80 | 100.05 | 101.15 | 127,867 | +0.77(+0.77%) |
May 09, 2017 | 99.90 | 100.46 | 99.55 | 100.38 | 189,217 | +0.25(+0.25%) |
May 08, 2017 | 99.76 | 100.58 | 99.53 | 100.13 | 72,792 | +0.39(+0.39%) |
May 05, 2017 | 98.91 | 99.94 | 98.89 | 99.73 | 65,464 | +1.03(+1.04%) |
May 04, 2017 | 99.01 | 99.43 | 97.44 | 98.70 | 92,801 | -0.50(-0.50%) |
May 03, 2017 | 100.31 | 100.31 | 98.68 | 99.20 | 98,698 | -1.00(-1.00%) |
May 02, 2017 | 100.36 | 100.98 | 98.82 | 100.20 | 124,814 | -0.10(-0.10%) |
May 01, 2017 | 99.60 | 100.56 | 99.18 | 100.30 | 87,163 | +0.93(+0.94%) |
Apr 28, 2017 | 99.83 | 99.83 | 98.71 | 99.37 | 94,906 | -0.54(-0.54%) |
Apr 27, 2017 | 100.06 | 101.34 | 99.50 | 99.90 | 140,103 | -0.33(-0.33%) |
Apr 26, 2017 | 100.56 | 102.86 | 99.68 | 100.23 | 391,650 | +0.84(+0.85%) |
Apr 25, 2017 | 99.28 | 99.81 | 98.00 | 99.39 | 60,074 | +0.42(+0.42%) |
Apr 24, 2017 | 100.54 | 101.34 | 97.66 | 98.97 | 108,082 | -0.61(-0.62%) |
Apr 21, 2017 | 99.17 | 99.90 | 98.30 | 99.59 | 111,337 | +0.49(+0.49%) |
Apr 20, 2017 | 98.69 | 99.27 | 97.46 | 99.10 | 102,066 | +0.61(+0.62%) |
Apr 19, 2017 | 98.74 | 99.33 | 98.10 | 98.48 | 133,623 | -0.02(-0.02%) |
Apr 18, 2017 | 98.59 | 99.14 | 98.08 | 98.51 | 98,052 | -0.07(-0.07%) |
Apr 17, 2017 | 97.23 | 98.61 | 97.23 | 98.58 | 74,209 | +1.39(+1.43%) |
Apr 13, 2017 | 97.96 | 98.88 | 97.18 | 97.19 | 97,042 | -0.87(-0.89%) |
Apr 12, 2017 | 98.27 | 99.14 | 97.88 | 98.07 | 99,794 | -0.42(-0.42%) |
Apr 11, 2017 | 97.97 | 98.65 | 97.47 | 98.48 | 113,765 | +0.52(+0.53%) |
Apr 10, 2017 | 97.89 | 98.36 | 97.26 | 97.97 | 92,717 | +0.43(+0.44%) |
Apr 07, 2017 | 96.71 | 97.98 | 94.98 | 97.54 | 117,492 | +0.84(+0.87%) |
Apr 06, 2017 | 96.09 | 96.87 | 95.65 | 96.70 | 130,690 | +0.53(+0.55%) |
Apr 05, 2017 | 95.20 | 96.41 | 94.58 | 96.17 | 176,753 | +1.20(+1.27%) |
Apr 04, 2017 | 94.02 | 95.05 | 93.64 | 94.97 | 130,911 | +0.80(+0.85%) |