Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 104.62 | 107.82 | 104.21 | 106.27 | 15,448 | +2.81(+2.72%) |
Jun 29, 2017 | 103.19 | 104.57 | 102.86 | 103.46 | 19,167 | +0.39(+0.37%) |
Jun 28, 2017 | 102.64 | 104.57 | 102.13 | 103.08 | 26,056 | +0.88(+0.86%) |
Jun 27, 2017 | 103.13 | 104.12 | 102.09 | 102.20 | 17,160 | -0.39(-0.38%) |
Jun 26, 2017 | 101.70 | 102.91 | 100.66 | 102.58 | 23,254 | +0.72(+0.70%) |
Jun 23, 2017 | 99.39 | 101.87 | 98.56 | 101.87 | 15,094 | +3.36(+3.41%) |
Jun 22, 2017 | 98.62 | 100.05 | 97.95 | 98.51 | 33,023 | +0.17(+0.17%) |
Jun 21, 2017 | 99.94 | 100.71 | 97.95 | 98.34 | 30,047 | -1.49(-1.49%) |
Jun 20, 2017 | 99.06 | 100.54 | 96.80 | 99.83 | 69,455 | -0.11(-0.11%) |
Jun 19, 2017 | 100.43 | 100.60 | 98.49 | 99.94 | 22,210 | -0.06(-0.06%) |
Jun 16, 2017 | 98.78 | 100.49 | 98.45 | 99.99 | 16,356 | +1.43(+1.45%) |
Jun 15, 2017 | 99.83 | 99.83 | 97.95 | 98.56 | 24,275 | -2.04(-2.03%) |
Jun 14, 2017 | 103.63 | 103.63 | 99.83 | 100.60 | 47,726 | -2.92(-2.82%) |
Jun 13, 2017 | 103.85 | 104.68 | 103.20 | 103.52 | 10,794 | -0.11(-0.11%) |
Jun 12, 2017 | 104.18 | 104.29 | 103.24 | 103.63 | 8,731 | +0.33(+0.32%) |
Jun 09, 2017 | 102.14 | 104.24 | 102.14 | 103.30 | 15,330 | +0.44(+0.43%) |
Jun 08, 2017 | 101.98 | 102.93 | 101.92 | 102.86 | 17,658 | +0.77(+0.76%) |
Jun 07, 2017 | 104.46 | 105.39 | 102.09 | 102.09 | 34,949 | -2.92(-2.78%) |
Jun 06, 2017 | 104.24 | 105.21 | 104.12 | 105.01 | 10,285 | +0.61(+0.58%) |
Jun 05, 2017 | 104.40 | 104.95 | 104.02 | 104.40 | 19,726 | -1.05(-0.99%) |
Jun 02, 2017 | 106.72 | 107.16 | 105.39 | 105.45 | 14,207 | -1.76(-1.64%) |
Jun 01, 2017 | 105.50 | 107.60 | 105.33 | 107.21 | 26,492 | +2.59(+2.48%) |
May 31, 2017 | 104.29 | 106.83 | 104.12 | 104.62 | 33,065 | -0.55(-0.52%) |
May 30, 2017 | 106.33 | 106.47 | 104.95 | 105.17 | 17,910 | -1.43(-1.34%) |
May 26, 2017 | 107.93 | 108.01 | 106.38 | 106.61 | 13,973 | -0.94(-0.87%) |
May 25, 2017 | 109.30 | 109.91 | 107.27 | 107.54 | 23,102 | -1.76(-1.61%) |
May 24, 2017 | 111.23 | 111.23 | 109.08 | 109.30 | 12,050 | -1.05(-0.95%) |
May 23, 2017 | 111.45 | 111.45 | 110.08 | 110.35 | 16,750 | +0.00(+0.00%) |
May 22, 2017 | 111.29 | 111.45 | 109.53 | 110.35 | 20,592 | -0.04(-0.04%) |
May 19, 2017 | 109.80 | 110.61 | 109.15 | 110.39 | 12,292 | +1.30(+1.19%) |
May 18, 2017 | 108.02 | 109.37 | 107.16 | 109.10 | 21,360 | +0.70(+0.65%) |
May 17, 2017 | 109.53 | 109.66 | 108.19 | 108.40 | 21,876 | -0.86(-0.79%) |
May 16, 2017 | 109.58 | 109.75 | 109.10 | 109.26 | 21,088 | +0.00(+0.00%) |
May 15, 2017 | 109.10 | 110.18 | 108.94 | 109.26 | 11,383 | +0.97(+0.90%) |
May 12, 2017 | 108.83 | 108.99 | 108.02 | 108.29 | 11,282 | +0.27(+0.25%) |
May 11, 2017 | 108.40 | 108.94 | 107.86 | 108.02 | 25,254 | -0.59(-0.55%) |
May 10, 2017 | 107.80 | 108.77 | 107.21 | 108.61 | 19,844 | +1.35(+1.26%) |
May 09, 2017 | 107.64 | 108.07 | 106.75 | 107.26 | 14,963 | -0.92(-0.85%) |
May 08, 2017 | 108.72 | 109.15 | 107.86 | 108.18 | 15,259 | -0.54(-0.50%) |
May 05, 2017 | 106.24 | 108.85 | 105.64 | 108.72 | 17,367 | +2.54(+2.39%) |
May 04, 2017 | 107.64 | 107.64 | 104.13 | 106.18 | 27,757 | -2.00(-1.85%) |
May 03, 2017 | 110.02 | 110.02 | 107.91 | 108.18 | 10,276 | -1.40(-1.28%) |
May 02, 2017 | 110.45 | 110.61 | 108.99 | 109.58 | 14,773 | +0.00(+0.00%) |
May 01, 2017 | 110.12 | 110.12 | 108.83 | 109.58 | 9,220 | +0.22(+0.20%) |
Apr 28, 2017 | 109.15 | 110.28 | 108.77 | 109.37 | 13,556 | +0.76(+0.70%) |
Apr 27, 2017 | 109.58 | 109.91 | 108.07 | 108.61 | 19,237 | -0.97(-0.89%) |
Apr 26, 2017 | 109.20 | 110.07 | 108.94 | 109.58 | 15,359 | +0.38(+0.35%) |
Apr 25, 2017 | 107.80 | 109.26 | 107.80 | 109.20 | 10,542 | +1.46(+1.35%) |
Apr 24, 2017 | 107.53 | 108.18 | 106.83 | 107.75 | 18,414 | +0.92(+0.86%) |
Apr 21, 2017 | 107.21 | 107.37 | 106.51 | 106.83 | 14,523 | -0.22(-0.20%) |
Apr 20, 2017 | 107.48 | 107.48 | 106.45 | 107.05 | 22,484 | -0.16(-0.15%) |
Apr 19, 2017 | 107.91 | 108.42 | 106.67 | 107.21 | 13,162 | -0.48(-0.45%) |
Apr 18, 2017 | 106.99 | 107.96 | 106.67 | 107.69 | 19,484 | -0.11(-0.10%) |
Apr 17, 2017 | 110.18 | 110.18 | 107.59 | 107.80 | 21,064 | -1.83(-1.67%) |
Apr 13, 2017 | 110.82 | 111.04 | 109.26 | 109.64 | 12,999 | -1.08(-0.97%) |
Apr 12, 2017 | 111.04 | 111.15 | 110.18 | 110.72 | 11,335 | -0.49(-0.44%) |
Apr 11, 2017 | 111.69 | 111.69 | 110.46 | 111.20 | 12,116 | -0.11(-0.10%) |
Apr 10, 2017 | 111.85 | 111.90 | 110.39 | 111.31 | 16,178 | +0.54(+0.49%) |
Apr 07, 2017 | 111.90 | 112.87 | 110.66 | 110.77 | 15,460 | -1.08(-0.96%) |
Apr 06, 2017 | 111.63 | 112.39 | 111.42 | 111.85 | 12,643 | +0.59(+0.53%) |
Apr 05, 2017 | 112.17 | 112.82 | 110.88 | 111.25 | 15,412 | -0.49(-0.43%) |
Apr 04, 2017 | 111.04 | 111.74 | 110.31 | 111.74 | 11,571 | +0.54(+0.48%) |