Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 104.63 | 107.83 | 104.22 | 106.28 | 15,447 | +2.81(+2.72%) |
Jun 29, 2017 | 103.20 | 104.58 | 102.87 | 103.47 | 19,165 | +0.39(+0.37%) |
Jun 28, 2017 | 102.65 | 104.58 | 102.14 | 103.09 | 26,054 | +0.88(+0.86%) |
Jun 27, 2017 | 103.14 | 104.13 | 102.09 | 102.20 | 17,158 | -0.39(-0.38%) |
Jun 26, 2017 | 101.71 | 102.92 | 100.66 | 102.59 | 23,253 | +0.72(+0.70%) |
Jun 23, 2017 | 99.40 | 101.88 | 98.57 | 101.88 | 15,093 | +3.36(+3.41%) |
Jun 22, 2017 | 98.62 | 100.06 | 97.96 | 98.51 | 33,020 | +0.17(+0.17%) |
Jun 21, 2017 | 99.95 | 100.72 | 97.96 | 98.35 | 30,045 | -1.49(-1.49%) |
Jun 20, 2017 | 99.06 | 100.55 | 96.81 | 99.84 | 69,449 | -0.11(-0.11%) |
Jun 19, 2017 | 100.44 | 100.61 | 98.50 | 99.95 | 22,209 | -0.06(-0.06%) |
Jun 16, 2017 | 98.79 | 100.50 | 98.46 | 100.00 | 16,355 | +1.43(+1.45%) |
Jun 15, 2017 | 99.84 | 99.84 | 97.96 | 98.57 | 24,273 | -2.04(-2.03%) |
Jun 14, 2017 | 103.64 | 103.64 | 99.84 | 100.61 | 47,722 | -2.92(-2.82%) |
Jun 13, 2017 | 103.86 | 104.69 | 103.20 | 103.53 | 10,793 | -0.11(-0.11%) |
Jun 12, 2017 | 104.19 | 104.30 | 103.25 | 103.64 | 8,730 | +0.33(+0.32%) |
Jun 09, 2017 | 102.15 | 104.24 | 102.15 | 103.31 | 15,329 | +0.44(+0.43%) |
Jun 08, 2017 | 101.98 | 102.94 | 101.93 | 102.87 | 17,657 | +0.77(+0.76%) |
Jun 07, 2017 | 104.46 | 105.40 | 102.09 | 102.09 | 34,946 | -2.92(-2.78%) |
Jun 06, 2017 | 104.24 | 105.22 | 104.13 | 105.02 | 10,284 | +0.61(+0.58%) |
Jun 05, 2017 | 104.41 | 104.96 | 104.02 | 104.41 | 19,724 | -1.05(-0.99%) |
Jun 02, 2017 | 106.72 | 107.16 | 105.40 | 105.46 | 14,206 | -1.76(-1.64%) |
Jun 01, 2017 | 105.51 | 107.61 | 105.33 | 107.22 | 26,490 | +2.59(+2.47%) |
May 31, 2017 | 104.30 | 106.83 | 104.13 | 104.63 | 33,062 | -0.55(-0.52%) |
May 30, 2017 | 106.34 | 106.48 | 104.96 | 105.18 | 17,909 | -1.43(-1.34%) |
May 26, 2017 | 107.94 | 108.02 | 106.39 | 106.61 | 13,972 | -0.94(-0.87%) |
May 25, 2017 | 109.31 | 109.92 | 107.27 | 107.55 | 23,100 | -1.76(-1.61%) |
May 24, 2017 | 111.24 | 111.24 | 109.09 | 109.31 | 12,049 | -1.05(-0.95%) |
May 23, 2017 | 111.46 | 111.46 | 110.08 | 110.36 | 16,748 | +0.00(+0.00%) |
May 22, 2017 | 111.30 | 111.46 | 109.53 | 110.36 | 20,591 | -0.04(-0.04%) |
May 19, 2017 | 109.81 | 110.62 | 109.16 | 110.40 | 12,291 | +1.30(+1.19%) |
May 18, 2017 | 108.03 | 109.38 | 107.16 | 109.11 | 21,358 | +0.70(+0.65%) |
May 17, 2017 | 109.54 | 109.67 | 108.19 | 108.41 | 21,874 | -0.86(-0.79%) |
May 16, 2017 | 109.59 | 109.75 | 109.11 | 109.27 | 21,086 | +0.00(+0.00%) |
May 15, 2017 | 109.11 | 110.19 | 108.94 | 109.27 | 11,382 | +0.97(+0.90%) |
May 12, 2017 | 108.84 | 109.00 | 108.03 | 108.30 | 11,281 | +0.27(+0.25%) |
May 11, 2017 | 108.41 | 108.94 | 107.86 | 108.03 | 25,252 | -0.59(-0.55%) |
May 10, 2017 | 107.81 | 108.78 | 107.22 | 108.62 | 19,843 | +1.35(+1.26%) |
May 09, 2017 | 107.65 | 108.08 | 106.76 | 107.27 | 14,962 | -0.92(-0.85%) |
May 08, 2017 | 108.73 | 109.16 | 107.86 | 108.19 | 15,258 | -0.54(-0.50%) |
May 05, 2017 | 106.25 | 108.86 | 105.65 | 108.73 | 17,365 | +2.54(+2.39%) |
May 04, 2017 | 107.65 | 107.65 | 104.14 | 106.19 | 27,755 | -2.00(-1.85%) |
May 03, 2017 | 110.02 | 110.02 | 107.92 | 108.19 | 10,275 | -1.40(-1.28%) |
May 02, 2017 | 110.45 | 110.62 | 109.00 | 109.59 | 14,771 | +0.00(+0.00%) |
May 01, 2017 | 110.13 | 110.13 | 108.84 | 109.59 | 9,220 | +0.22(+0.20%) |
Apr 28, 2017 | 109.16 | 110.29 | 108.78 | 109.38 | 13,554 | +0.76(+0.70%) |
Apr 27, 2017 | 109.59 | 109.92 | 108.08 | 108.62 | 19,235 | -0.97(-0.89%) |
Apr 26, 2017 | 109.21 | 110.08 | 108.94 | 109.59 | 15,358 | +0.38(+0.35%) |
Apr 25, 2017 | 107.81 | 109.27 | 107.81 | 109.21 | 10,541 | +1.46(+1.35%) |
Apr 24, 2017 | 107.54 | 108.19 | 106.84 | 107.76 | 18,412 | +0.92(+0.86%) |
Apr 21, 2017 | 107.22 | 107.38 | 106.52 | 106.84 | 14,522 | -0.22(-0.20%) |
Apr 20, 2017 | 107.49 | 107.49 | 106.46 | 107.06 | 22,482 | -0.16(-0.15%) |
Apr 19, 2017 | 107.92 | 108.43 | 106.68 | 107.22 | 13,161 | -0.48(-0.45%) |
Apr 18, 2017 | 107.00 | 107.97 | 106.68 | 107.70 | 19,482 | -0.11(-0.10%) |
Apr 17, 2017 | 110.19 | 110.19 | 107.59 | 107.81 | 21,063 | -1.83(-1.67%) |
Apr 13, 2017 | 110.83 | 111.05 | 109.27 | 109.65 | 12,998 | -1.08(-0.97%) |
Apr 12, 2017 | 111.05 | 111.16 | 110.19 | 110.72 | 11,334 | -0.49(-0.44%) |
Apr 11, 2017 | 111.70 | 111.70 | 110.47 | 111.21 | 12,115 | -0.11(-0.10%) |
Apr 10, 2017 | 111.86 | 111.91 | 110.40 | 111.32 | 16,177 | +0.54(+0.49%) |
Apr 07, 2017 | 111.91 | 112.88 | 110.67 | 110.78 | 15,458 | -1.08(-0.96%) |
Apr 06, 2017 | 111.64 | 112.40 | 111.43 | 111.86 | 12,642 | +0.59(+0.53%) |
Apr 05, 2017 | 112.18 | 112.83 | 110.89 | 111.27 | 15,411 | -0.48(-0.43%) |
Apr 04, 2017 | 111.05 | 111.75 | 110.32 | 111.75 | 11,570 | +0.54(+0.48%) |