Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 104.43 | 102.50 | 103.93 | 2,246,823 | +0.54(+0.52%) | |
Jun 29, 2017 | 104.97 | 104.97 | 102.62 | 103.39 | 2,820,951 | -1.76(-1.67%) |
Jun 28, 2017 | 104.31 | 105.34 | 103.55 | 105.15 | 3,243,564 | +1.14(+1.10%) |
Jun 27, 2017 | 104.59 | 104.88 | 103.34 | 104.00 | 3,457,647 | -0.49(-0.47%) |
Jun 26, 2017 | 105.82 | 106.09 | 104.18 | 104.49 | 2,776,176 | -0.95(-0.90%) |
Jun 23, 2017 | 106.04 | 104.88 | 105.44 | 7,217,577 | -0.58(-0.55%) | |
Jun 22, 2017 | 106.09 | 107.06 | 105.61 | 106.02 | 2,447,919 | +0.10(+0.09%) |
Jun 21, 2017 | 104.70 | 106.04 | 104.56 | 105.92 | 3,257,343 | +1.44(+1.37%) |
Jun 20, 2017 | 104.30 | 105.44 | 104.25 | 104.48 | 3,323,034 | +0.44(+0.42%) |
Jun 19, 2017 | 102.10 | 104.15 | 102.05 | 104.04 | 3,676,194 | +2.39(+2.36%) |
Jun 16, 2017 | 100.11 | 101.95 | 100.06 | 101.65 | 5,174,406 | +1.77(+1.77%) |
Jun 15, 2017 | 100.08 | 100.19 | 99.12 | 99.88 | 2,939,832 | -0.77(-0.76%) |
Jun 14, 2017 | 101.96 | 102.00 | 100.32 | 100.65 | 2,866,734 | -0.27(-0.26%) |
Jun 13, 2017 | 100.58 | 101.70 | 100.04 | 100.91 | 2,726,199 | +0.55(+0.55%) |
Jun 12, 2017 | 101.22 | 101.60 | 97.39 | 100.37 | 5,867,514 | -1.45(-1.42%) |
Jun 09, 2017 | 103.87 | 103.92 | 100.69 | 101.82 | 3,168,711 | -1.50(-1.45%) |
Jun 08, 2017 | 103.89 | 104.13 | 102.94 | 103.32 | 2,424,771 | -0.24(-0.23%) |
Jun 07, 2017 | 103.21 | 103.64 | 102.69 | 103.56 | 2,147,481 | +0.85(+0.83%) |
Jun 06, 2017 | 102.02 | 103.30 | 102.01 | 102.71 | 1,730,187 | +0.26(+0.25%) |
Jun 05, 2017 | 102.36 | 102.88 | 101.94 | 102.45 | 1,967,382 | -0.30(-0.29%) |
Jun 02, 2017 | 102.58 | 103.06 | 102.14 | 102.74 | 2,193,534 | +0.62(+0.61%) |
Jun 01, 2017 | 101.68 | 102.14 | 101.31 | 102.12 | 2,278,962 | +0.49(+0.48%) |
May 31, 2017 | 101.98 | 102.43 | 101.18 | 101.63 | 2,813,805 | +0.03(+0.03%) |
May 30, 2017 | 100.68 | 101.72 | 100.34 | 101.60 | 2,790,909 | +0.45(+0.45%) |
May 26, 2017 | 101.49 | 101.64 | 100.92 | 101.15 | 1,880,523 | +0.31(+0.31%) |
May 25, 2017 | 100.43 | 101.27 | 100.00 | 100.84 | 1,797,804 | +0.86(+0.86%) |
May 24, 2017 | 99.69 | 100.22 | 99.18 | 99.99 | 2,418,849 | +0.31(+0.32%) |
May 23, 2017 | 99.73 | 100.23 | 99.22 | 99.67 | 2,767,941 | +0.56(+0.56%) |
May 22, 2017 | 97.44 | 99.71 | 97.34 | 99.12 | 3,998,673 | +2.41(+2.49%) |
May 19, 2017 | 95.90 | 97.17 | 95.59 | 96.70 | 3,737,547 | +1.15(+1.20%) |
May 18, 2017 | 94.76 | 95.71 | 94.55 | 95.55 | 2,388,987 | +1.00(+1.06%) |
May 17, 2017 | 95.03 | 95.54 | 94.51 | 94.55 | 3,508,173 | -0.94(-0.99%) |
May 16, 2017 | 95.26 | 96.08 | 94.83 | 95.50 | 2,719,026 | +0.98(+1.03%) |
May 15, 2017 | 93.54 | 94.59 | 93.54 | 94.52 | 1,826,739 | +0.77(+0.82%) |
May 12, 2017 | 94.03 | 94.26 | 93.70 | 93.75 | 1,898,910 | -0.13(-0.14%) |
May 11, 2017 | 93.77 | 94.09 | 93.13 | 93.88 | 2,091,051 | +0.21(+0.22%) |
May 10, 2017 | 93.79 | 93.89 | 93.19 | 93.67 | 2,828,070 | -0.01(-0.01%) |
May 09, 2017 | 93.27 | 93.93 | 93.03 | 93.69 | 2,790,603 | +0.26(+0.28%) |
May 08, 2017 | 94.44 | 94.63 | 93.22 | 93.42 | 4,042,350 | -1.08(-1.15%) |
May 05, 2017 | 94.38 | 94.56 | 93.97 | 94.50 | 1,475,640 | +0.37(+0.39%) |
May 04, 2017 | 94.03 | 94.28 | 93.86 | 94.14 | 1,625,886 | +0.21(+0.22%) |
May 03, 2017 | 93.86 | 94.19 | 93.43 | 93.93 | 1,632,258 | +0.06(+0.07%) |
May 02, 2017 | 93.02 | 93.94 | 93.02 | 93.86 | 1,859,904 | +0.58(+0.62%) |
May 01, 2017 | 93.18 | 93.55 | 92.93 | 93.29 | 2,206,854 | +0.41(+0.44%) |
Apr 28, 2017 | 92.96 | 93.83 | 92.53 | 92.87 | 3,512,385 | -0.08(-0.08%) |
Apr 27, 2017 | 92.74 | 93.42 | 92.67 | 92.95 | 2,647,098 | +0.28(+0.30%) |
Apr 26, 2017 | 91.77 | 92.89 | 91.72 | 92.67 | 2,804,823 | +0.75(+0.82%) |
Apr 25, 2017 | 91.36 | 92.56 | 91.16 | 91.92 | 4,376,601 | +0.56(+0.62%) |
Apr 24, 2017 | 90.78 | 91.56 | 90.35 | 91.35 | 3,410,649 | +0.97(+1.08%) |
Apr 21, 2017 | 90.19 | 90.51 | 89.70 | 90.38 | 3,701,349 | -0.11(-0.13%) |
Apr 20, 2017 | 89.61 | 90.60 | 89.21 | 90.49 | 3,551,472 | +0.75(+0.84%) |
Apr 19, 2017 | 88.89 | 90.80 | 87.89 | 89.74 | 10,188,666 | +5.37(+6.37%) |
Apr 18, 2017 | 85.33 | 85.33 | 83.71 | 84.37 | 5,291,631 | -0.99(-1.16%) |
Apr 17, 2017 | 85.44 | 85.92 | 85.04 | 85.36 | 3,479,094 | +0.39(+0.46%) |
Apr 13, 2017 | 85.05 | 85.41 | 84.72 | 84.98 | 2,275,443 | +0.06(+0.07%) |
Apr 12, 2017 | 84.65 | 85.00 | 84.54 | 84.92 | 2,223,585 | -0.06(-0.07%) |
Apr 11, 2017 | 85.12 | 85.51 | 84.51 | 84.98 | 2,474,640 | -0.25(-0.29%) |
Apr 10, 2017 | 85.00 | 85.49 | 85.00 | 85.23 | 2,052,189 | -0.01(-0.01%) |
Apr 07, 2017 | 84.89 | 85.37 | 84.57 | 85.24 | 2,256,048 | +0.48(+0.57%) |
Apr 06, 2017 | 84.68 | 85.11 | 84.48 | 84.75 | 2,342,754 | -0.00(-0.00%) |
Apr 05, 2017 | 84.54 | 86.21 | 84.38 | 84.76 | 3,294,171 | +0.05(+0.06%) |
Apr 04, 2017 | 85.11 | 85.25 | 84.39 | 84.70 | 1,796,058 | -0.26(-0.31%) |