Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 103.06 | 105.15 | 102.65 | 104.65 | 1,063,679 | +2.16(+2.11%) |
Jun 29, 2017 | 103.66 | 103.70 | 101.95 | 102.49 | 584,200 | -0.86(-0.83%) |
Jun 28, 2017 | 103.00 | 103.73 | 102.95 | 103.35 | 454,892 | +1.07(+1.05%) |
Jun 27, 2017 | 102.60 | 102.98 | 102.26 | 102.28 | 551,795 | -0.51(-0.50%) |
Jun 26, 2017 | 102.50 | 103.82 | 102.42 | 102.79 | 577,329 | +0.93(+0.91%) |
Jun 23, 2017 | 101.40 | 102.39 | 101.06 | 101.86 | 1,076,655 | +0.20(+0.20%) |
Jun 22, 2017 | 100.25 | 102.28 | 99.78 | 101.66 | 1,159,016 | +1.44(+1.44%) |
Jun 21, 2017 | 100.99 | 101.12 | 100.01 | 100.22 | 1,268,865 | -1.19(-1.17%) |
Jun 20, 2017 | 103.50 | 103.50 | 101.35 | 101.41 | 940,520 | -2.09(-2.02%) |
Jun 19, 2017 | 103.87 | 104.47 | 102.94 | 103.50 | 866,134 | -0.33(-0.32%) |
Jun 16, 2017 | 102.32 | 103.88 | 102.24 | 103.83 | 1,586,971 | +1.97(+1.93%) |
Jun 15, 2017 | 100.57 | 102.22 | 100.02 | 101.86 | 783,698 | +0.89(+0.88%) |
Jun 14, 2017 | 101.96 | 101.96 | 100.66 | 100.97 | 1,139,964 | -0.78(-0.77%) |
Jun 13, 2017 | 100.00 | 102.06 | 99.80 | 101.75 | 1,228,476 | +1.80(+1.80%) |
Jun 12, 2017 | 99.51 | 100.22 | 99.01 | 99.95 | 1,313,701 | +0.36(+0.36%) |
Jun 09, 2017 | 99.01 | 100.13 | 98.85 | 99.59 | 1,785,709 | +0.74(+0.75%) |
Jun 08, 2017 | 98.91 | 97.00 | 98.85 | 2,018,979 | +1.39(+1.43%) | |
Jun 07, 2017 | 96.54 | 97.65 | 96.01 | 97.46 | 991,359 | +0.90(+0.93%) |
Jun 06, 2017 | 95.81 | 96.92 | 95.32 | 96.56 | 1,036,197 | +0.54(+0.56%) |
Jun 05, 2017 | 95.85 | 96.17 | 95.59 | 96.02 | 924,455 | +0.43(+0.45%) |
Jun 02, 2017 | 96.07 | 96.39 | 95.12 | 95.59 | 702,635 | -0.21(-0.22%) |
Jun 01, 2017 | 95.75 | 96.27 | 95.14 | 95.80 | 1,048,722 | +0.60(+0.63%) |
May 31, 2017 | 96.07 | 96.38 | 94.70 | 95.20 | 992,797 | -0.82(-0.85%) |
May 30, 2017 | 95.49 | 96.82 | 95.48 | 96.02 | 1,124,599 | +0.07(+0.07%) |
May 26, 2017 | 92.75 | 96.23 | 92.75 | 95.95 | 1,578,070 | +2.88(+3.09%) |
May 25, 2017 | 91.08 | 93.28 | 90.55 | 93.07 | 1,739,185 | +2.77(+3.07%) |
May 24, 2017 | 90.64 | 90.73 | 89.98 | 90.30 | 780,900 | -0.24(-0.27%) |
May 23, 2017 | 90.80 | 91.03 | 90.24 | 90.54 | 750,535 | -0.09(-0.10%) |
May 22, 2017 | 90.52 | 91.00 | 90.10 | 90.63 | 887,390 | +0.36(+0.40%) |
May 19, 2017 | 90.54 | 90.88 | 90.12 | 90.27 | 1,227,938 | +0.10(+0.11%) |
May 18, 2017 | 89.49 | 90.64 | 88.66 | 90.17 | 1,070,886 | +0.17(+0.19%) |
May 17, 2017 | 91.38 | 90.90 | 89.88 | 90.00 | 1,069,895 | -1.38(-1.51%) |
May 16, 2017 | 91.81 | 92.10 | 91.21 | 91.38 | 614,571 | -0.40(-0.44%) |
May 15, 2017 | 91.72 | 92.00 | 91.24 | 91.78 | 603,117 | +0.61(+0.67%) |
May 12, 2017 | 90.65 | 91.33 | 90.38 | 91.17 | 522,634 | +0.36(+0.40%) |
May 11, 2017 | 90.38 | 90.96 | 89.92 | 90.81 | 876,166 | -0.06(-0.07%) |
May 10, 2017 | 92.50 | 92.85 | 90.66 | 90.87 | 884,607 | -1.48(-1.60%) |
May 09, 2017 | 92.17 | 92.89 | 91.87 | 92.35 | 1,242,044 | +0.37(+0.40%) |
May 08, 2017 | 91.40 | 92.39 | 91.40 | 91.98 | 1,088,667 | +0.36(+0.39%) |
May 05, 2017 | 90.14 | 91.75 | 89.96 | 91.62 | 852,229 | +1.58(+1.75%) |
May 04, 2017 | 89.64 | 90.25 | 89.52 | 90.04 | 732,921 | +0.38(+0.42%) |
May 03, 2017 | 89.65 | 90.00 | 89.05 | 89.66 | 652,812 | -0.28(-0.31%) |
May 02, 2017 | 89.69 | 90.07 | 89.30 | 89.94 | 713,506 | +0.28(+0.31%) |
May 01, 2017 | 90.37 | 90.46 | 89.26 | 89.66 | 945,329 | -0.41(-0.46%) |
Apr 28, 2017 | 89.85 | 90.26 | 89.03 | 90.07 | 1,482,067 | +0.19(+0.21%) |
Apr 27, 2017 | 88.77 | 91.36 | 88.50 | 89.88 | 2,906,164 | +3.10(+3.57%) |
Apr 26, 2017 | 90.44 | 91.50 | 86.14 | 86.78 | 4,464,958 | -3.58(-3.96%) |
Apr 25, 2017 | 89.90 | 90.88 | 89.41 | 90.36 | 2,292,839 | +0.69(+0.77%) |
Apr 24, 2017 | 89.13 | 89.85 | 88.57 | 89.67 | 1,977,116 | +1.68(+1.91%) |
Apr 21, 2017 | 90.57 | 91.17 | 87.92 | 87.99 | 2,484,182 | -2.58(-2.85%) |
Apr 20, 2017 | 90.12 | 91.24 | 90.12 | 90.57 | 1,719,743 | +1.51(+1.70%) |
Apr 19, 2017 | 90.10 | 90.37 | 88.87 | 89.06 | 975,690 | -0.52(-0.58%) |
Apr 18, 2017 | 89.29 | 90.09 | 89.06 | 89.58 | 1,453,307 | -0.30(-0.33%) |
Apr 17, 2017 | 88.31 | 89.97 | 87.89 | 89.88 | 2,042,155 | +1.88(+2.14%) |
Apr 13, 2017 | 87.39 | 88.11 | 87.08 | 88.00 | 1,510,294 | +0.49(+0.56%) |
Apr 12, 2017 | 88.28 | 88.38 | 87.26 | 87.51 | 945,345 | -0.89(-1.01%) |
Apr 11, 2017 | 88.79 | 88.84 | 87.68 | 88.40 | 1,437,474 | -0.55(-0.62%) |
Apr 10, 2017 | 88.06 | 89.29 | 87.72 | 88.95 | 1,383,977 | +1.32(+1.51%) |
Apr 07, 2017 | 87.03 | 87.69 | 86.83 | 87.63 | 998,758 | +0.39(+0.45%) |
Apr 06, 2017 | 86.44 | 87.50 | 86.11 | 87.24 | 1,130,912 | +0.81(+0.94%) |
Apr 05, 2017 | 86.74 | 87.72 | 86.22 | 86.43 | 928,234 | -0.05(-0.06%) |
Apr 04, 2017 | 86.04 | 86.50 | 85.18 | 86.48 | 878,762 | +0.48(+0.56%) |