Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 106.55 | 107.61 | 105.70 | 106.57 | 43,449 | +0.18(+0.17%) |
Jun 29, 2017 | 107.98 | 108.43 | 105.71 | 106.39 | 31,405 | -1.36(-1.27%) |
Jun 28, 2017 | 105.25 | 110.05 | 105.04 | 107.76 | 74,606 | +2.90(+2.76%) |
Jun 27, 2017 | 105.13 | 105.13 | 103.48 | 104.86 | 40,201 | -0.55(-0.52%) |
Jun 26, 2017 | 106.22 | 107.72 | 104.69 | 105.41 | 24,936 | -0.44(-0.42%) |
Jun 23, 2017 | 106.34 | 104.49 | 105.85 | 136,502 | +1.03(+0.98%) | |
Jun 22, 2017 | 105.54 | 105.77 | 104.56 | 104.82 | 27,579 | -0.71(-0.67%) |
Jun 21, 2017 | 106.59 | 107.36 | 105.07 | 105.53 | 25,616 | -1.00(-0.94%) |
Jun 20, 2017 | 106.52 | 107.70 | 105.38 | 106.52 | 29,526 | -0.55(-0.51%) |
Jun 19, 2017 | 107.79 | 108.13 | 106.60 | 107.07 | 28,660 | -0.08(-0.07%) |
Jun 16, 2017 | 104.72 | 107.58 | 104.25 | 107.14 | 125,842 | +2.42(+2.31%) |
Jun 15, 2017 | 104.78 | 106.11 | 104.24 | 104.72 | 34,238 | -0.01(-0.01%) |
Jun 14, 2017 | 103.52 | 105.66 | 103.52 | 104.73 | 55,165 | +0.81(+0.78%) |
Jun 13, 2017 | 104.02 | 104.89 | 103.80 | 103.92 | 26,103 | +0.15(+0.15%) |
Jun 12, 2017 | 102.94 | 103.86 | 102.80 | 103.77 | 24,618 | +0.79(+0.77%) |
Jun 09, 2017 | 103.62 | 105.46 | 101.99 | 102.98 | 36,212 | -0.57(-0.55%) |
Jun 08, 2017 | 101.09 | 103.95 | 101.09 | 103.55 | 25,125 | +2.04(+2.01%) |
Jun 07, 2017 | 101.03 | 101.89 | 100.15 | 101.51 | 28,539 | +0.57(+0.57%) |
Jun 06, 2017 | 102.15 | 102.15 | 100.06 | 100.94 | 20,949 | -1.37(-1.34%) |
Jun 05, 2017 | 103.96 | 103.96 | 102.08 | 102.31 | 34,538 | -2.23(-2.13%) |
Jun 02, 2017 | 101.40 | 104.65 | 101.40 | 104.55 | 65,346 | +2.93(+2.88%) |
Jun 01, 2017 | 100.51 | 102.08 | 99.28 | 101.61 | 37,825 | +1.26(+1.26%) |
May 31, 2017 | 99.81 | 100.44 | 98.80 | 100.35 | 52,280 | +1.14(+1.15%) |
May 30, 2017 | 99.65 | 99.65 | 97.99 | 99.21 | 21,576 | -0.15(-0.15%) |
May 26, 2017 | 99.02 | 99.60 | 97.91 | 99.37 | 19,058 | -0.07(-0.07%) |
May 25, 2017 | 99.03 | 99.76 | 98.53 | 99.43 | 18,182 | +0.43(+0.44%) |
May 24, 2017 | 99.52 | 99.68 | 98.36 | 99.00 | 51,063 | -0.88(-0.88%) |
May 23, 2017 | 98.69 | 100.67 | 98.31 | 99.88 | 38,258 | +1.48(+1.51%) |
May 22, 2017 | 98.49 | 99.41 | 97.93 | 98.39 | 15,335 | +0.03(+0.03%) |
May 19, 2017 | 99.04 | 99.08 | 97.66 | 98.37 | 24,936 | -0.55(-0.55%) |
May 18, 2017 | 97.23 | 99.08 | 97.15 | 98.91 | 24,917 | +1.72(+1.77%) |
May 17, 2017 | 97.38 | 97.94 | 97.15 | 97.19 | 32,137 | -0.46(-0.47%) |
May 16, 2017 | 97.75 | 99.00 | 97.15 | 97.65 | 23,804 | -0.14(-0.15%) |
May 15, 2017 | 99.41 | 99.41 | 97.00 | 97.80 | 19,578 | -0.57(-0.58%) |
May 12, 2017 | 98.23 | 99.42 | 97.81 | 98.37 | 17,328 | +0.06(+0.06%) |
May 11, 2017 | 98.45 | 99.61 | 97.94 | 98.31 | 33,738 | -0.24(-0.24%) |
May 10, 2017 | 98.92 | 98.92 | 97.53 | 98.55 | 43,732 | -0.39(-0.40%) |
May 09, 2017 | 100.27 | 103.64 | 98.64 | 98.94 | 38,902 | -0.77(-0.77%) |
May 08, 2017 | 101.27 | 101.58 | 99.56 | 99.71 | 33,909 | -1.62(-1.60%) |
May 05, 2017 | 101.87 | 102.48 | 100.53 | 101.33 | 27,894 | +0.01(+0.01%) |
May 04, 2017 | 102.58 | 102.81 | 100.72 | 101.32 | 47,622 | -1.64(-1.59%) |
May 03, 2017 | 103.39 | 104.06 | 101.66 | 102.95 | 44,914 | -0.11(-0.11%) |
May 02, 2017 | 104.82 | 107.26 | 99.60 | 103.06 | 88,327 | -3.17(-2.98%) |
May 01, 2017 | 106.16 | 106.23 | 101.30 | 106.23 | 23,219 | +0.72(+0.69%) |
Apr 28, 2017 | 107.22 | 107.22 | 105.19 | 105.51 | 25,352 | -1.20(-1.13%) |
Apr 27, 2017 | 106.08 | 106.90 | 105.26 | 106.71 | 26,932 | +0.72(+0.68%) |
Apr 26, 2017 | 105.30 | 106.29 | 104.93 | 105.99 | 28,234 | +1.06(+1.01%) |
Apr 25, 2017 | 105.41 | 105.66 | 104.05 | 104.93 | 24,075 | +0.08(+0.07%) |
Apr 24, 2017 | 105.81 | 105.88 | 103.96 | 104.85 | 36,882 | -0.03(-0.02%) |
Apr 21, 2017 | 105.17 | 105.17 | 104.23 | 104.88 | 25,815 | +0.20(+0.19%) |
Apr 20, 2017 | 105.44 | 105.44 | 103.34 | 104.67 | 23,255 | +0.16(+0.16%) |
Apr 19, 2017 | 104.66 | 104.74 | 102.97 | 104.51 | 25,678 | +0.38(+0.37%) |
Apr 18, 2017 | 103.87 | 106.45 | 103.22 | 104.13 | 33,038 | -0.21(-0.20%) |
Apr 17, 2017 | 103.11 | 104.67 | 102.38 | 104.34 | 32,020 | +1.95(+1.91%) |
Apr 13, 2017 | 104.09 | 104.09 | 101.75 | 102.39 | 41,509 | -1.66(-1.60%) |
Apr 12, 2017 | 103.94 | 104.11 | 103.06 | 104.05 | 28,187 | +0.19(+0.18%) |
Apr 11, 2017 | 103.34 | 104.21 | 103.03 | 103.86 | 20,423 | +0.37(+0.35%) |
Apr 10, 2017 | 103.65 | 104.90 | 102.57 | 103.50 | 27,500 | +0.12(+0.12%) |
Apr 07, 2017 | 102.72 | 103.58 | 102.72 | 103.38 | 25,467 | +0.54(+0.52%) |
Apr 06, 2017 | 103.71 | 103.71 | 102.53 | 102.84 | 25,399 | -0.81(-0.78%) |
Apr 05, 2017 | 103.91 | 104.97 | 103.57 | 103.65 | 84,767 | -0.01(-0.01%) |
Apr 04, 2017 | 103.27 | 104.99 | 102.39 | 103.66 | 76,970 | +0.66(+0.65%) |