Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 103.14 | 104.46 | 102.99 | 104.05 | 398,157 | +1.33(+1.29%) |
Jun 29, 2017 | 103.83 | 103.83 | 102.17 | 102.73 | 304,695 | -0.92(-0.89%) |
Jun 28, 2017 | 103.26 | 103.84 | 102.96 | 103.65 | 387,501 | +1.00(+0.98%) |
Jun 27, 2017 | 103.66 | 103.87 | 102.64 | 102.64 | 275,546 | -1.02(-0.99%) |
Jun 26, 2017 | 104.14 | 104.20 | 103.25 | 103.67 | 243,024 | -0.10(-0.10%) |
Jun 23, 2017 | 102.66 | 103.89 | 102.39 | 103.77 | 462,902 | +1.07(+1.04%) |
Jun 22, 2017 | 102.31 | 102.78 | 101.99 | 102.70 | 244,631 | +0.40(+0.40%) |
Jun 21, 2017 | 103.53 | 103.70 | 102.12 | 102.29 | 313,845 | -1.42(-1.37%) |
Jun 20, 2017 | 105.38 | 105.83 | 103.57 | 103.71 | 309,934 | -2.01(-1.90%) |
Jun 19, 2017 | 104.93 | 105.82 | 104.24 | 105.72 | 271,134 | +1.49(+1.43%) |
Jun 16, 2017 | 103.79 | 104.52 | 103.58 | 104.23 | 663,159 | +0.17(+0.16%) |
Jun 15, 2017 | 102.06 | 104.08 | 102.06 | 104.06 | 267,763 | +0.96(+0.93%) |
Jun 14, 2017 | 102.96 | 103.35 | 102.60 | 103.10 | 344,673 | +0.16(+0.15%) |
Jun 13, 2017 | 102.19 | 102.95 | 101.81 | 102.95 | 405,758 | +0.72(+0.70%) |
Jun 12, 2017 | 102.34 | 103.03 | 101.52 | 102.23 | 466,146 | +0.04(+0.04%) |
Jun 09, 2017 | 101.59 | 102.57 | 101.45 | 102.19 | 413,580 | +0.63(+0.63%) |
Jun 08, 2017 | 100.75 | 101.75 | 100.50 | 101.56 | 444,968 | +0.64(+0.64%) |
Jun 07, 2017 | 101.00 | 101.45 | 100.70 | 100.91 | 464,669 | +0.04(+0.04%) |
Jun 06, 2017 | 100.86 | 101.31 | 100.35 | 100.88 | 340,826 | -0.24(-0.24%) |
Jun 05, 2017 | 101.19 | 101.54 | 100.83 | 101.11 | 273,025 | -0.26(-0.25%) |
Jun 02, 2017 | 100.56 | 102.00 | 100.34 | 101.37 | 486,980 | +1.11(+1.11%) |
Jun 01, 2017 | 100.12 | 100.35 | 99.32 | 100.26 | 500,860 | +0.39(+0.39%) |
May 31, 2017 | 99.40 | 100.50 | 98.00 | 99.87 | 3,095,238 | +0.52(+0.52%) |
May 30, 2017 | 98.74 | 99.50 | 98.45 | 99.36 | 506,437 | +0.17(+0.18%) |
May 26, 2017 | 99.21 | 99.85 | 98.71 | 99.18 | 374,378 | -0.13(-0.13%) |
May 25, 2017 | 100.09 | 100.54 | 98.87 | 99.31 | 559,616 | -0.49(-0.49%) |
May 24, 2017 | 100.09 | 101.16 | 99.30 | 99.80 | 412,770 | -0.24(-0.24%) |
May 23, 2017 | 98.44 | 100.06 | 97.96 | 100.04 | 719,173 | +1.66(+1.68%) |
May 22, 2017 | 98.77 | 99.38 | 98.20 | 98.38 | 408,838 | +0.14(+0.14%) |
May 19, 2017 | 97.92 | 99.01 | 97.20 | 98.24 | 714,093 | +1.04(+1.07%) |
May 18, 2017 | 96.46 | 97.79 | 95.90 | 97.20 | 313,108 | +0.44(+0.46%) |
May 17, 2017 | 97.58 | 97.23 | 96.01 | 96.76 | 433,478 | -0.82(-0.84%) |
May 16, 2017 | 96.15 | 97.63 | 95.94 | 97.58 | 837,785 | +1.65(+1.72%) |
May 15, 2017 | 95.80 | 96.31 | 95.75 | 95.93 | 240,155 | +0.63(+0.66%) |
May 12, 2017 | 95.83 | 95.87 | 95.18 | 95.30 | 173,623 | -0.69(-0.72%) |
May 11, 2017 | 95.56 | 96.23 | 94.55 | 96.00 | 219,855 | +0.06(+0.07%) |
May 10, 2017 | 95.57 | 96.06 | 95.42 | 95.93 | 303,007 | +0.32(+0.34%) |
May 09, 2017 | 96.45 | 97.26 | 95.47 | 95.61 | 302,470 | -0.71(-0.73%) |
May 08, 2017 | 96.34 | 96.85 | 96.15 | 96.32 | 331,006 | -0.37(-0.38%) |
May 05, 2017 | 95.60 | 96.68 | 95.16 | 96.68 | 324,276 | +1.29(+1.36%) |
May 04, 2017 | 95.89 | 95.89 | 94.24 | 95.39 | 622,413 | -0.36(-0.37%) |
May 03, 2017 | 95.58 | 95.81 | 95.12 | 95.75 | 418,132 | -0.27(-0.28%) |
May 02, 2017 | 96.11 | 96.22 | 95.64 | 96.01 | 286,748 | +0.17(+0.17%) |
May 01, 2017 | 96.62 | 96.67 | 95.53 | 95.85 | 307,214 | -0.27(-0.28%) |
Apr 28, 2017 | 97.05 | 97.24 | 95.95 | 96.11 | 470,406 | -0.58(-0.60%) |
Apr 27, 2017 | 95.83 | 97.52 | 95.62 | 96.69 | 422,108 | +1.08(+1.13%) |
Apr 26, 2017 | 94.83 | 96.02 | 94.75 | 95.61 | 525,009 | +0.68(+0.72%) |
Apr 25, 2017 | 93.83 | 95.82 | 93.21 | 94.93 | 564,575 | +1.27(+1.35%) |
Apr 24, 2017 | 94.58 | 94.84 | 93.19 | 93.66 | 594,134 | +0.46(+0.49%) |
Apr 21, 2017 | 91.88 | 93.69 | 91.88 | 93.21 | 619,081 | +1.31(+1.43%) |
Apr 20, 2017 | 88.99 | 92.35 | 88.63 | 91.89 | 1,319,854 | +5.65(+6.55%) |
Apr 19, 2017 | 86.30 | 86.64 | 85.74 | 86.24 | 481,287 | +0.43(+0.50%) |
Apr 18, 2017 | 84.91 | 86.06 | 84.91 | 85.81 | 332,227 | +0.25(+0.29%) |
Apr 17, 2017 | 84.41 | 85.66 | 84.26 | 85.56 | 246,477 | +1.41(+1.68%) |
Apr 13, 2017 | 84.56 | 85.06 | 84.04 | 84.15 | 263,442 | -0.56(-0.66%) |
Apr 12, 2017 | 86.36 | 86.36 | 84.60 | 84.71 | 209,179 | -1.82(-2.10%) |
Apr 11, 2017 | 85.66 | 86.55 | 85.42 | 86.53 | 364,087 | +0.67(+0.78%) |
Apr 10, 2017 | 85.42 | 86.29 | 85.38 | 85.86 | 162,614 | +0.23(+0.27%) |
Apr 07, 2017 | 85.33 | 86.21 | 85.33 | 85.63 | 169,176 | -0.10(-0.12%) |
Apr 06, 2017 | 84.66 | 85.99 | 84.42 | 85.73 | 214,386 | +1.12(+1.32%) |
Apr 05, 2017 | 85.77 | 86.39 | 84.55 | 84.61 | 342,211 | -0.80(-0.93%) |
Apr 04, 2017 | 85.25 | 85.90 | 84.97 | 85.41 | 301,834 | +0.20(+0.24%) |