Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 97.54 | 97.58 | 96.61 | 96.76 | 1,777,490 | -0.26(-0.27%) |
Jun 29, 2017 | 98.39 | 98.43 | 96.34 | 97.03 | 3,544,824 | -2.67(-2.67%) |
Jun 28, 2017 | 99.85 | 100.03 | 99.41 | 99.69 | 1,038,021 | +0.07(+0.07%) |
Jun 27, 2017 | 100.04 | 100.33 | 99.59 | 99.62 | 907,364 | -0.26(-0.26%) |
Jun 26, 2017 | 100.81 | 100.97 | 99.84 | 99.89 | 973,771 | +0.54(+0.55%) |
Jun 23, 2017 | 99.04 | 99.48 | 98.78 | 99.34 | 1,036,027 | -0.04(-0.04%) |
Jun 22, 2017 | 99.94 | 100.06 | 99.33 | 99.39 | 1,649,104 | -0.41(-0.41%) |
Jun 21, 2017 | 99.94 | 100.33 | 99.61 | 99.80 | 1,246,855 | -0.32(-0.32%) |
Jun 20, 2017 | 101.07 | 101.15 | 99.81 | 100.11 | 1,198,234 | +0.03(+0.03%) |
Jun 19, 2017 | 100.31 | 100.50 | 99.96 | 100.09 | 1,091,601 | +0.22(+0.22%) |
Jun 16, 2017 | 99.96 | 100.05 | 99.32 | 99.87 | 1,103,375 | +0.60(+0.61%) |
Jun 15, 2017 | 98.81 | 99.67 | 98.53 | 99.26 | 1,086,297 | -0.68(-0.68%) |
Jun 14, 2017 | 100.53 | 100.62 | 99.56 | 99.94 | 934,169 | +0.09(+0.09%) |
Jun 13, 2017 | 99.51 | 100.17 | 99.33 | 99.85 | 817,680 | +0.81(+0.81%) |
Jun 12, 2017 | 99.60 | 98.74 | 99.04 | 1,613,572 | -0.47(-0.48%) | |
Jun 09, 2017 | 99.38 | 99.80 | 99.22 | 99.52 | 1,972,412 | -0.86(-0.86%) |
Jun 08, 2017 | 101.19 | 101.33 | 99.62 | 100.38 | 5,266,127 | -2.34(-2.28%) |
Jun 07, 2017 | 103.34 | 103.75 | 102.12 | 102.72 | 1,716,079 | -0.76(-0.74%) |
Jun 06, 2017 | 102.92 | 103.77 | 102.90 | 103.48 | 795,614 | -0.33(-0.32%) |
Jun 05, 2017 | 103.44 | 103.88 | 103.13 | 103.81 | 743,340 | +0.17(+0.16%) |
Jun 02, 2017 | 103.95 | 104.17 | 103.33 | 103.65 | 843,121 | +0.74(+0.72%) |
Jun 01, 2017 | 102.40 | 103.13 | 102.22 | 102.91 | 1,155,962 | +0.37(+0.36%) |
May 31, 2017 | 103.02 | 103.50 | 102.34 | 102.54 | 1,251,190 | +0.22(+0.21%) |
May 30, 2017 | 102.46 | 102.72 | 102.14 | 102.32 | 2,361,198 | -1.57(-1.51%) |
May 26, 2017 | 102.57 | 103.90 | 102.52 | 103.89 | 1,131,062 | +0.11(+0.11%) |
May 25, 2017 | 104.12 | 104.16 | 103.66 | 103.78 | 988,891 | -0.15(-0.14%) |
May 24, 2017 | 103.72 | 103.96 | 103.11 | 103.93 | 1,099,973 | -0.05(-0.05%) |
May 23, 2017 | 103.94 | 104.24 | 103.70 | 103.98 | 873,284 | +0.15(+0.14%) |
May 22, 2017 | 104.15 | 104.21 | 103.65 | 103.83 | 1,208,600 | +0.36(+0.35%) |
May 19, 2017 | 103.23 | 103.90 | 103.19 | 103.47 | 1,687,048 | +0.89(+0.86%) |
May 18, 2017 | 101.44 | 102.64 | 100.95 | 102.59 | 6,369,388 | -2.20(-2.10%) |
May 17, 2017 | 105.67 | 106.13 | 104.70 | 104.79 | 1,539,257 | -0.83(-0.78%) |
May 16, 2017 | 105.21 | 105.64 | 104.86 | 105.61 | 1,164,082 | +0.73(+0.69%) |
May 15, 2017 | 105.01 | 105.10 | 104.61 | 104.88 | 1,290,733 | -0.18(-0.18%) |
May 12, 2017 | 104.76 | 105.40 | 104.28 | 105.07 | 1,566,841 | +0.82(+0.79%) |
May 11, 2017 | 103.97 | 104.43 | 103.83 | 104.24 | 939,239 | -0.09(-0.08%) |
May 10, 2017 | 103.96 | 104.49 | 103.96 | 104.33 | 1,219,026 | -0.11(-0.10%) |
May 09, 2017 | 104.74 | 104.83 | 104.08 | 104.44 | 1,508,570 | +0.00(+0.00%) |
May 08, 2017 | 105.00 | 105.03 | 104.22 | 104.44 | 1,651,555 | -1.29(-1.22%) |
May 05, 2017 | 104.91 | 105.75 | 104.66 | 105.72 | 3,357,326 | +0.97(+0.93%) |
May 04, 2017 | 103.46 | 104.96 | 103.29 | 104.75 | 4,526,803 | +5.64(+5.69%) |
May 03, 2017 | 99.85 | 100.07 | 98.84 | 99.11 | 3,631,247 | +0.68(+0.69%) |
May 02, 2017 | 98.18 | 98.69 | 97.86 | 98.44 | 1,459,853 | +0.76(+0.78%) |
May 01, 2017 | 97.50 | 98.29 | 97.32 | 97.68 | 1,907,694 | +0.31(+0.32%) |
Apr 28, 2017 | 96.74 | 97.58 | 96.71 | 97.37 | 2,185,041 | +0.87(+0.90%) |
Apr 27, 2017 | 96.34 | 96.74 | 96.11 | 96.50 | 1,941,362 | +0.03(+0.03%) |
Apr 26, 2017 | 97.39 | 97.60 | 96.21 | 96.47 | 2,328,840 | -1.48(-1.51%) |
Apr 25, 2017 | 97.44 | 98.30 | 97.18 | 97.95 | 2,713,069 | +1.18(+1.22%) |
Apr 24, 2017 | 96.19 | 97.08 | 96.17 | 96.77 | 3,416,204 | +3.67(+3.94%) |
Apr 21, 2017 | 93.35 | 93.61 | 92.82 | 93.10 | 2,187,085 | -0.70(-0.74%) |
Apr 20, 2017 | 94.35 | 94.36 | 93.65 | 93.80 | 2,013,308 | -0.74(-0.78%) |
Apr 19, 2017 | 94.67 | 95.07 | 94.35 | 94.54 | 2,737,146 | -0.75(-0.79%) |
Apr 18, 2017 | 94.62 | 95.42 | 94.62 | 95.29 | 1,351,769 | +0.38(+0.40%) |
Apr 17, 2017 | 94.28 | 94.97 | 94.11 | 94.91 | 1,167,360 | +1.16(+1.24%) |
Apr 13, 2017 | 94.40 | 94.49 | 93.75 | 93.75 | 935,213 | -1.04(-1.10%) |
Apr 12, 2017 | 94.12 | 94.80 | 94.01 | 94.79 | 1,153,448 | +0.17(+0.18%) |
Apr 11, 2017 | 94.97 | 95.29 | 94.20 | 94.61 | 1,322,282 | -0.54(-0.57%) |
Apr 10, 2017 | 94.49 | 95.42 | 94.45 | 95.16 | 1,118,437 | +0.63(+0.66%) |
Apr 07, 2017 | 94.49 | 94.92 | 94.45 | 94.53 | 1,710,279 | -0.47(-0.50%) |
Apr 06, 2017 | 94.99 | 95.10 | 94.72 | 95.00 | 1,255,234 | +0.01(+0.01%) |
Apr 05, 2017 | 95.03 | 95.63 | 94.54 | 94.99 | 1,641,951 | -0.32(-0.33%) |
Apr 04, 2017 | 94.89 | 95.38 | 94.74 | 95.31 | 881,437 | +0.09(+0.10%) |