Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 107.17 | 107.37 | 106.08 | 106.78 | 201,339 | +0.85(+0.81%) |
Jun 29, 2017 | 106.56 | 106.58 | 105.11 | 105.92 | 155,742 | -0.42(-0.39%) |
Jun 28, 2017 | 106.97 | 107.21 | 106.10 | 106.34 | 186,266 | -0.66(-0.61%) |
Jun 27, 2017 | 107.59 | 107.66 | 106.41 | 107.00 | 240,999 | -0.82(-0.76%) |
Jun 26, 2017 | 108.95 | 109.64 | 107.25 | 107.82 | 300,174 | -0.40(-0.37%) |
Jun 23, 2017 | 108.67 | 108.22 | 131,874 | -0.22(-0.20%) | ||
Jun 22, 2017 | 109.23 | 109.33 | 108.00 | 108.43 | 299,281 | +0.29(+0.27%) |
Jun 21, 2017 | 109.29 | 109.37 | 107.86 | 108.15 | 213,742 | +0.54(+0.50%) |
Jun 20, 2017 | 109.62 | 109.62 | 107.34 | 107.61 | 223,865 | -2.11(-1.93%) |
Jun 19, 2017 | 109.05 | 109.96 | 108.73 | 109.72 | 523,898 | +2.10(+1.96%) |
Jun 16, 2017 | 107.56 | 108.34 | 107.18 | 107.62 | 201,056 | -0.23(-0.21%) |
Jun 15, 2017 | 106.43 | 108.07 | 106.11 | 107.85 | 178,427 | -0.31(-0.28%) |
Jun 14, 2017 | 108.14 | 108.79 | 107.69 | 108.16 | 145,925 | +1.04(+0.97%) |
Jun 13, 2017 | 106.94 | 108.19 | 106.64 | 107.11 | 170,395 | +0.59(+0.56%) |
Jun 12, 2017 | 106.91 | 106.91 | 104.91 | 106.52 | 247,544 | +0.77(+0.73%) |
Jun 09, 2017 | 108.20 | 108.20 | 105.19 | 105.75 | 194,118 | -2.63(-2.43%) |
Jun 08, 2017 | 107.40 | 108.56 | 107.19 | 108.37 | 141,862 | +0.07(+0.06%) |
Jun 07, 2017 | 106.82 | 108.79 | 106.18 | 108.31 | 310,316 | +0.36(+0.33%) |
Jun 06, 2017 | 107.76 | 108.02 | 106.94 | 107.95 | 140,443 | -0.01(-0.01%) |
Jun 05, 2017 | 107.67 | 108.22 | 107.22 | 107.96 | 180,177 | -0.10(-0.09%) |
Jun 02, 2017 | 106.75 | 108.25 | 106.45 | 108.06 | 213,276 | +0.51(+0.47%) |
Jun 01, 2017 | 106.20 | 107.63 | 106.11 | 107.55 | 273,919 | +1.64(+1.55%) |
May 31, 2017 | 106.67 | 107.15 | 104.75 | 105.91 | 405,140 | -1.01(-0.95%) |
May 30, 2017 | 106.51 | 107.50 | 105.79 | 106.92 | 352,122 | +1.53(+1.45%) |
May 26, 2017 | 104.35 | 105.50 | 104.35 | 105.40 | 164,793 | +0.96(+0.92%) |
May 25, 2017 | 102.86 | 104.56 | 102.83 | 104.44 | 404,075 | +1.84(+1.79%) |
May 24, 2017 | 103.09 | 103.62 | 102.09 | 102.60 | 356,404 | +1.97(+1.96%) |
May 23, 2017 | 100.35 | 101.05 | 100.22 | 100.62 | 158,003 | +0.64(+0.64%) |
May 22, 2017 | 100.40 | 101.03 | 99.63 | 99.99 | 177,675 | +0.15(+0.15%) |
May 19, 2017 | 100.62 | 100.69 | 99.56 | 99.84 | 200,214 | +0.99(+1.00%) |
May 18, 2017 | 98.40 | 99.46 | 98.40 | 98.85 | 202,464 | -0.31(-0.31%) |
May 17, 2017 | 99.64 | 100.26 | 99.13 | 99.16 | 183,915 | -0.92(-0.92%) |
May 16, 2017 | 99.72 | 100.33 | 99.52 | 100.08 | 209,112 | -0.06(-0.06%) |
May 15, 2017 | 98.49 | 100.58 | 98.49 | 100.14 | 229,958 | +2.71(+2.78%) |
May 12, 2017 | 97.65 | 98.02 | 96.83 | 97.43 | 131,934 | -0.01(-0.01%) |
May 11, 2017 | 97.05 | 97.50 | 96.57 | 97.44 | 92,902 | +0.14(+0.14%) |
May 10, 2017 | 97.04 | 97.73 | 96.63 | 97.30 | 183,837 | +0.10(+0.10%) |
May 09, 2017 | 97.12 | 97.76 | 96.94 | 97.20 | 188,359 | +0.01(+0.01%) |
May 08, 2017 | 97.19 | 97.74 | 96.43 | 97.19 | 234,693 | +0.25(+0.26%) |
May 05, 2017 | 98.36 | 98.36 | 96.55 | 96.94 | 242,261 | +0.38(+0.39%) |
May 04, 2017 | 96.01 | 96.65 | 95.54 | 96.57 | 240,924 | +1.51(+1.59%) |
May 03, 2017 | 94.13 | 95.20 | 93.71 | 95.06 | 300,341 | +2.48(+2.68%) |
May 02, 2017 | 91.63 | 93.01 | 91.63 | 92.58 | 388,421 | +1.40(+1.53%) |
May 01, 2017 | 91.44 | 93.01 | 91.12 | 91.18 | 115,219 | -0.04(-0.04%) |
Apr 28, 2017 | 91.58 | 91.88 | 91.00 | 91.22 | 227,071 | +0.61(+0.67%) |
Apr 27, 2017 | 89.87 | 90.83 | 89.58 | 90.61 | 130,840 | +0.57(+0.63%) |
Apr 26, 2017 | 90.30 | 90.39 | 89.74 | 90.05 | 168,718 | -0.27(-0.30%) |
Apr 25, 2017 | 91.16 | 91.16 | 90.31 | 90.32 | 174,418 | -0.54(-0.59%) |
Apr 24, 2017 | 90.80 | 92.81 | 90.77 | 90.85 | 228,116 | +2.96(+3.36%) |
Apr 21, 2017 | 87.46 | 88.05 | 87.07 | 87.89 | 233,950 | -0.01(-0.01%) |
Apr 20, 2017 | 87.51 | 87.95 | 86.98 | 87.90 | 192,615 | +1.22(+1.41%) |
Apr 19, 2017 | 86.76 | 87.32 | 86.52 | 86.68 | 115,382 | +0.38(+0.44%) |
Apr 18, 2017 | 85.99 | 86.55 | 85.87 | 86.31 | 118,352 | +0.09(+0.10%) |
Apr 17, 2017 | 85.43 | 86.35 | 84.09 | 86.22 | 99,407 | +0.86(+1.01%) |
Apr 13, 2017 | 85.46 | 85.83 | 84.94 | 85.35 | 121,102 | -0.28(-0.32%) |
Apr 12, 2017 | 86.25 | 86.42 | 85.42 | 85.63 | 205,296 | -1.45(-1.66%) |
Apr 11, 2017 | 86.33 | 87.22 | 85.82 | 87.08 | 415,888 | +2.08(+2.45%) |
Apr 10, 2017 | 85.18 | 85.71 | 84.87 | 85.00 | 131,200 | -0.16(-0.19%) |
Apr 07, 2017 | 84.68 | 85.36 | 84.55 | 85.16 | 145,943 | +0.37(+0.43%) |
Apr 06, 2017 | 84.68 | 85.53 | 84.43 | 84.79 | 194,474 | +1.19(+1.42%) |
Apr 05, 2017 | 83.43 | 84.24 | 83.38 | 83.60 | 187,544 | +1.65(+2.01%) |
Apr 04, 2017 | 82.45 | 83.08 | 81.85 | 81.95 | 251,962 | -0.51(-0.61%) |