Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 96.95 | 105 | +0.70(+0.73%) | |||
Jul 28, 2017 | 95.15 | 96.25 | 95.15 | 96.25 | 425 | -0.75(-0.77%) |
Jul 27, 2017 | 97.00 | 97.00 | 97.00 | 97.00 | 230 | +1.50(+1.57%) |
Jul 26, 2017 | 95.30 | 97.50 | 95.15 | 95.50 | 2,406 | +0.15(+0.16%) |
Jul 25, 2017 | 98.95 | 98.95 | 92.75 | 95.35 | 4,267 | -2.65(-2.70%) |
Jul 24, 2017 | 99.50 | 100.00 | 97.95 | 98.00 | 13,677 | -2.25(-2.24%) |
Jul 21, 2017 | 99.50 | 103.90 | 99.50 | 100.25 | 5,923 | -0.75(-0.74%) |
Jul 20, 2017 | 101.50 | 101.50 | 101.00 | 101.00 | 822 | -0.50(-0.49%) |
Jul 19, 2017 | 100.20 | 101.50 | 100.00 | 101.50 | 4,739 | -8.50(-7.73%) |
Jul 14, 2017 | 110.00 | 110.00 | 110.00 | 0 | +0.00(+0.00%) | |
Jul 13, 2017 | 111.35 | 111.35 | 110.00 | 110.00 | 804 | -1.35(-1.21%) |
Jul 12, 2017 | 112.00 | 113.60 | 109.50 | 111.35 | 3,763 | +1.35(+1.23%) |
Jul 11, 2017 | 107.00 | 112.10 | 107.00 | 110.00 | 5,483 | +5.00(+4.76%) |
Jul 10, 2017 | 105.00 | 105.00 | 105.00 | 105.00 | 355 | +0.90(+0.86%) |
Jul 06, 2017 | 104.10 | 8 | -0.90(-0.86%) | |||
Jul 05, 2017 | 105.00 | 105.00 | 105.00 | 105.00 | 450 | -0.50(-0.47%) |
Jul 03, 2017 | 105.50 | 105.50 | 105.50 | 105.50 | 98 | +0.00(+0.00%) |
Jun 26, 2017 | 105.50 | 98 | -0.50(-0.47%) | |||
Jun 23, 2017 | 105.00 | 106.25 | 105.00 | 106.00 | 1,135 | +2.10(+2.02%) |
Jun 22, 2017 | 103.90 | 103.90 | 103.90 | 103.90 | 396 | +0.29(+0.28%) |
Jun 20, 2017 | 103.61 | 103.61 | 103.61 | 0 | +0.11(+0.11%) | |
Jun 19, 2017 | 102.05 | 103.50 | 102.05 | 103.50 | 1,019 | -0.18(-0.18%) |
Jun 16, 2017 | 102.00 | 103.68 | 102.00 | 103.68 | 477 | +0.68(+0.66%) |
Jun 15, 2017 | 100.70 | 103.00 | 100.70 | 103.00 | 332 | -0.25(-0.24%) |
Jun 14, 2017 | 103.25 | 103.25 | 103.25 | 103.25 | 145 | +0.90(+0.88%) |
Jun 13, 2017 | 102.90 | 102.90 | 102.35 | 102.35 | 304 | +0.35(+0.34%) |
Jun 12, 2017 | 101.80 | 102.00 | 99.90 | 102.00 | 395 | -0.20(-0.20%) |
Jun 09, 2017 | 102.00 | 102.20 | 102.00 | 102.20 | 538 | +0.20(+0.20%) |
Jun 07, 2017 | 102.00 | 9 | -0.60(-0.58%) | |||
Jun 02, 2017 | 102.60 | 62 | +0.70(+0.69%) | |||
Jun 01, 2017 | 94.11 | 104.00 | 94.11 | 101.90 | 2,951 | -0.15(-0.15%) |
May 31, 2017 | 102.05 | 102.05 | 102.05 | 102.05 | 135 | +0.05(+0.05%) |
May 26, 2017 | 102.00 | 4 | -1.50(-1.45%) | |||
May 25, 2017 | 103.50 | 103.50 | 103.50 | 103.50 | 203 | +0.00(+0.00%) |
May 24, 2017 | 102.00 | 104.95 | 99.45 | 103.50 | 7,749 | +0.65(+0.63%) |
May 22, 2017 | 102.85 | 102.85 | 102.85 | 0 | +0.35(+0.34%) | |
May 19, 2017 | 103.00 | 103.50 | 102.50 | 102.50 | 606 | -0.10(-0.10%) |
May 18, 2017 | 103.25 | 103.90 | 101.65 | 102.60 | 2,001 | +0.70(+0.69%) |
May 17, 2017 | 101.85 | 101.90 | 101.85 | 101.90 | 976 | -1.10(-1.07%) |
May 16, 2017 | 103.00 | 105.10 | 101.10 | 103.00 | 2,951 | +1.40(+1.38%) |
May 15, 2017 | 101.30 | 102.20 | 101.30 | 101.60 | 1,543 | +0.30(+0.30%) |
May 12, 2017 | 103.95 | 104.00 | 101.20 | 101.30 | 1,328 | -4.70(-4.43%) |
May 11, 2017 | 104.95 | 106.00 | 104.95 | 106.00 | 401 | -1.00(-0.93%) |
May 09, 2017 | 107.00 | 2 | +2.05(+1.95%) | |||
May 08, 2017 | 103.90 | 104.95 | 103.90 | 104.95 | 411 | +2.95(+2.89%) |
May 05, 2017 | 98.00 | 105.25 | 98.00 | 102.00 | 2,842 | +5.50(+5.70%) |
May 04, 2017 | 96.50 | 96.50 | 96.50 | 96.50 | 102 | -0.60(-0.62%) |
May 03, 2017 | 96.95 | 97.10 | 96.95 | 97.10 | 715 | +0.15(+0.15%) |
May 01, 2017 | 96.95 | 4 | +1.45(+1.52%) | |||
Apr 27, 2017 | 95.50 | 3 | +0.55(+0.57%) | |||
Apr 26, 2017 | 93.60 | 94.95 | 93.60 | 94.95 | 553 | -0.55(-0.57%) |
Apr 25, 2017 | 94.50 | 96.50 | 94.50 | 95.50 | 855 | -0.50(-0.52%) |
Apr 24, 2017 | 97.90 | 97.95 | 96.00 | 96.00 | 1,525 | -1.50(-1.54%) |
Apr 21, 2017 | 94.05 | 97.50 | 94.05 | 97.50 | 1,986 | +3.47(+3.69%) |
Apr 20, 2017 | 97.28 | 97.42 | 92.03 | 94.03 | 3,981 | -2.93(-3.03%) |
Apr 19, 2017 | 97.50 | 97.95 | 96.50 | 96.97 | 1,061 | -2.53(-2.54%) |
Apr 18, 2017 | 98.50 | 99.50 | 98.50 | 99.50 | 3,238 | +0.85(+0.86%) |
Apr 17, 2017 | 98.69 | 98.69 | 97.55 | 98.65 | 3,081 | +2.60(+2.71%) |
Apr 13, 2017 | 96.20 | 98.05 | 96.05 | 96.05 | 358 | -2.60(-2.64%) |
Apr 12, 2017 | 99.30 | 101.35 | 98.15 | 98.65 | 14,356 | +1.05(+1.08%) |
Apr 11, 2017 | 99.45 | 99.45 | 97.60 | 97.60 | 4,754 | -1.70(-1.71%) |
Apr 10, 2017 | 97.45 | 100.00 | 96.30 | 99.30 | 7,969 | +1.30(+1.33%) |
Apr 06, 2017 | 98.00 | 5 | -1.00(-1.01%) | |||
Apr 05, 2017 | 98.45 | 101.95 | 98.25 | 99.00 | 10,237 | +1.50(+1.54%) |
Apr 04, 2017 | 97.50 | 97.50 | 97.50 | 97.50 | 319 | -1.49(-1.51%) |
Apr 03, 2017 | 99.90 | 99.90 | 98.95 | 98.99 | 1,161 | -0.11(-0.11%) |
Mar 31, 2017 | 99.10 | 99.10 | 99.10 | 99.10 | 187 | +0.05(+0.05%) |
Mar 30, 2017 | 99.15 | 99.15 | 99.05 | 99.05 | 248 | -3.45(-3.37%) |
Mar 29, 2017 | 102.00 | 102.50 | 102.00 | 102.50 | 592 | +0.35(+0.34%) |
Mar 27, 2017 | 102.15 | 102.15 | 102.15 | 0 | +2.40(+2.41%) | |
Mar 22, 2017 | 99.75 | 1 | +0.25(+0.25%) | |||
Mar 21, 2017 | 97.30 | 100.00 | 97.25 | 99.50 | 6,914 | +0.90(+0.91%) |
Mar 20, 2017 | 98.50 | 98.60 | 98.45 | 98.60 | 1,468 | -0.40(-0.40%) |
Mar 17, 2017 | 98.00 | 100.40 | 98.00 | 99.00 | 899 | -1.00(-1.00%) |
Mar 16, 2017 | 100.50 | 100.50 | 98.65 | 100.00 | 1,927 | -0.75(-0.74%) |
Mar 15, 2017 | 100.70 | 102.95 | 99.90 | 100.75 | 8,005 | -0.85(-0.84%) |
Mar 13, 2017 | 101.60 | 149 | +1.40(+1.40%) | |||
Mar 10, 2017 | 100.15 | 100.50 | 97.75 | 100.20 | 7,426 | +0.65(+0.65%) |
Mar 09, 2017 | 99.15 | 99.55 | 99.00 | 99.55 | 657 | -0.30(-0.30%) |
Mar 08, 2017 | 96.10 | 99.85 | 96.10 | 99.85 | 250 | +2.20(+2.25%) |
Mar 07, 2017 | 98.00 | 98.00 | 97.10 | 97.65 | 2,263 | -1.38(-1.39%) |
Mar 03, 2017 | 99.03 | 95 | -1.02(-1.02%) | |||
Mar 01, 2017 | 100.05 | 30 | -0.55(-0.55%) | |||
Feb 28, 2017 | 98.80 | 100.60 | 98.80 | 100.60 | 829 | +0.00(+0.00%) |
Feb 27, 2017 | 100.10 | 104.50 | 98.70 | 100.60 | 9,523 | +0.90(+0.90%) |
Feb 23, 2017 | 99.70 | 146 | -0.20(-0.20%) | |||
Feb 22, 2017 | 100.00 | 100.00 | 99.90 | 99.90 | 1,206 | -0.55(-0.55%) |
Feb 21, 2017 | 100.45 | 100.45 | 100.45 | 100.45 | 198 | +0.35(+0.35%) |
Feb 17, 2017 | 100.10 | 100.10 | 100.10 | 0 | +0.05(+0.05%) | |
Feb 15, 2017 | 100.05 | 4 | -2.35(-2.29%) | |||
Feb 13, 2017 | 102.40 | 21 | +2.10(+2.09%) | |||
Feb 10, 2017 | 100.30 | 100.30 | 100.30 | 100.30 | 180 | +0.22(+0.22%) |
Feb 09, 2017 | 99.95 | 100.08 | 99.95 | 100.08 | 759 | -0.32(-0.32%) |
Feb 08, 2017 | 100.75 | 100.75 | 99.50 | 100.40 | 807 | -0.25(-0.25%) |
Feb 07, 2017 | 102.50 | 102.50 | 100.65 | 100.65 | 992 | +0.50(+0.50%) |
Feb 06, 2017 | 100.15 | 100.15 | 100.15 | 100.15 | 342 | -1.95(-1.91%) |
Feb 03, 2017 | 103.05 | 103.05 | 102.10 | 102.10 | 208 | -0.12(-0.12%) |
Feb 02, 2017 | 102.22 | 102.22 | 102.22 | 102.22 | 566 | -0.78(-0.75%) |
Feb 01, 2017 | 102.05 | 103.00 | 102.05 | 103.00 | 350 | +0.00(+0.00%) |
Jan 31, 2017 | 102.55 | 103.00 | 102.50 | 103.00 | 579 | -1.80(-1.72%) |
Jan 30, 2017 | 105.45 | 105.45 | 103.06 | 104.80 | 2,771 | -0.03(-0.02%) |
Jan 27, 2017 | 108.60 | 108.60 | 104.83 | 104.83 | 2,442 | -2.17(-2.03%) |
Jan 25, 2017 | 107.00 | 23 | -3.90(-3.52%) | |||
Jan 24, 2017 | 108.25 | 112.00 | 108.25 | 110.90 | 1,163 | +3.10(+2.88%) |
Jan 23, 2017 | 107.00 | 107.80 | 107.00 | 107.80 | 838 | +0.20(+0.19%) |
Jan 20, 2017 | 106.05 | 108.00 | 106.05 | 107.60 | 1,151 | +2.00(+1.89%) |
Jan 19, 2017 | 112.15 | 112.90 | 105.60 | 105.60 | 1,174 | -8.00(-7.04%) |
Jan 18, 2017 | 113.10 | 113.80 | 113.00 | 113.60 | 785 | +0.50(+0.44%) |
Jan 17, 2017 | 119.00 | 119.00 | 112.40 | 113.10 | 4,528 | -6.00(-5.04%) |
Jan 13, 2017 | 119.10 | 119.10 | 119.10 | 0 | -1.95(-1.61%) | |
Jan 12, 2017 | 121.05 | 121.05 | 121.05 | 121.05 | 290 | +0.25(+0.21%) |
Jan 10, 2017 | 120.80 | 20 | +1.45(+1.21%) | |||
Jan 09, 2017 | 119.65 | 119.65 | 119.31 | 119.35 | 1,068 | +1.15(+0.97%) |
Jan 06, 2017 | 117.00 | 119.00 | 116.00 | 118.20 | 6,301 | +2.32(+2.00%) |
Jan 04, 2017 | 115.88 | 37 | -0.12(-0.11%) | |||
Jan 03, 2017 | 115.80 | 116.00 | 115.50 | 116.00 | 1,455 | +0.70(+0.61%) |
Dec 30, 2016 | 115.30 | 115.30 | 115.30 | 0 | +0.55(+0.48%) | |
Dec 29, 2016 | 112.75 | 115.70 | 111.30 | 114.75 | 4,488 | +3.59(+3.23%) |
Dec 28, 2016 | 114.45 | 114.45 | 111.16 | 111.16 | 689 | -3.84(-3.34%) |
Dec 27, 2016 | 107.00 | 115.00 | 105.30 | 115.00 | 4,437 | +10.70(+10.26%) |
Dec 23, 2016 | 104.30 | 104.30 | 104.30 | 0 | +3.74(+3.72%) | |
Dec 22, 2016 | 102.75 | 102.75 | 99.40 | 100.56 | 6,962 | -2.84(-2.75%) |
Dec 21, 2016 | 100.30 | 104.50 | 100.30 | 103.40 | 9,737 | +0.95(+0.93%) |
Dec 20, 2016 | 99.84 | 103.00 | 99.50 | 102.45 | 2,234 | +4.15(+4.22%) |
Dec 19, 2016 | 100.00 | 100.00 | 98.30 | 98.30 | 763 | +1.30(+1.34%) |
Dec 16, 2016 | 97.80 | 99.48 | 96.80 | 97.00 | 3,993 | -0.45(-0.46%) |
Dec 15, 2016 | 97.50 | 98.05 | 97.20 | 97.45 | 1,737 | +0.90(+0.93%) |
Dec 12, 2016 | 96.55 | 26 | +0.95(+0.99%) | |||
Dec 09, 2016 | 100.90 | 100.90 | 94.40 | 95.60 | 9,365 | -1.40(-1.44%) |
Dec 08, 2016 | 96.20 | 97.00 | 96.20 | 97.00 | 496 | +0.50(+0.52%) |
Dec 07, 2016 | 95.90 | 98.25 | 95.03 | 96.50 | 2,489 | -1.35(-1.38%) |
Dec 06, 2016 | 97.85 | 97.85 | 97.85 | 97.85 | 402 | +1.90(+1.98%) |
Dec 05, 2016 | 96.00 | 96.00 | 95.95 | 95.95 | 415 | +0.24(+0.25%) |
Dec 02, 2016 | 95.95 | 96.00 | 95.67 | 95.71 | 667 | +0.21(+0.22%) |
Dec 01, 2016 | 95.50 | 95.50 | 95.50 | 95.50 | 324 | -0.15(-0.16%) |
Nov 30, 2016 | 94.15 | 97.80 | 94.15 | 95.65 | 12,579 | +1.10(+1.16%) |
Nov 28, 2016 | 94.55 | 21 | +0.05(+0.05%) | |||
Nov 23, 2016 | 94.50 | 518 | +2.50(+2.72%) | |||
Nov 22, 2016 | 94.90 | 94.90 | 92.00 | 92.00 | 2,184 | -3.00(-3.16%) |
Nov 21, 2016 | 93.85 | 98.65 | 92.95 | 95.00 | 4,705 | +3.00(+3.26%) |
Nov 18, 2016 | 93.40 | 93.40 | 92.00 | 92.00 | 333 | -1.85(-1.97%) |
Nov 17, 2016 | 93.47 | 93.85 | 92.15 | 93.85 | 422 | -0.15(-0.16%) |
Nov 16, 2016 | 94.00 | 94.00 | 93.80 | 94.00 | 925 | +0.28(+0.30%) |
Nov 14, 2016 | 93.72 | 291 | +2.73(+3.00%) | |||
Nov 11, 2016 | 87.80 | 91.00 | 87.80 | 91.00 | 2,166 | +2.68(+3.03%) |
Nov 10, 2016 | 89.10 | 90.00 | 88.00 | 88.32 | 1,814 | -1.18(-1.32%) |
Nov 09, 2016 | 88.80 | 90.25 | 88.00 | 89.50 | 3,426 | -0.68(-0.76%) |
Nov 07, 2016 | 90.18 | 5 | -0.27(-0.30%) | |||
Nov 04, 2016 | 90.45 | 90.45 | 90.45 | 90.45 | 132 | +0.20(+0.22%) |
Nov 03, 2016 | 90.20 | 90.25 | 90.20 | 90.25 | 480 | -0.30(-0.33%) |
Nov 02, 2016 | 91.50 | 91.50 | 89.80 | 90.55 | 648 | +0.55(+0.61%) |
Nov 01, 2016 | 90.50 | 90.50 | 90.00 | 90.00 | 1,032 | -2.10(-2.28%) |
Oct 28, 2016 | 92.10 | 48 | -0.30(-0.32%) | |||
Oct 27, 2016 | 91.05 | 92.40 | 90.80 | 92.40 | 1,770 | +1.45(+1.59%) |
Oct 26, 2016 | 91.05 | 92.00 | 90.95 | 90.95 | 2,031 | -0.70(-0.76%) |
Oct 24, 2016 | 91.00 | 91.76 | 91.00 | 91.65 | 35 | -3.04(-3.22%) |
Oct 19, 2016 | 94.70 | 94.70 | 94.70 | 94.69 | 4 | +2.09(+2.26%) |
Oct 18, 2016 | 92.00 | 96.10 | 91.95 | 92.60 | 4,895 | +0.60(+0.65%) |
Oct 13, 2016 | 91.96 | 92.00 | 91.96 | 92.00 | 2 | +0.00(+0.00%) |
Oct 12, 2016 | 91.97 | 92.00 | 91.96 | 92.00 | 352 | +0.10(+0.11%) |
Oct 11, 2016 | 91.90 | 91.90 | 91.90 | 91.90 | 248 | +0.00(+0.00%) |
Oct 07, 2016 | 92.00 | 92.00 | 91.90 | 91.90 | 12 | -0.06(-0.07%) |
Oct 06, 2016 | 91.00 | 92.00 | 91.00 | 91.96 | 511 | +0.45(+0.50%) |
Oct 05, 2016 | 90.96 | 91.50 | 90.96 | 91.50 | 490 | +0.55(+0.60%) |
Oct 03, 2016 | 90.96 | 90.96 | 90.96 | 90.96 | 32 | +0.00(+0.00%) |
Sep 30, 2016 | 90.06 | 90.96 | 90.01 | 90.96 | 269 | -0.16(-0.18%) |
Sep 29, 2016 | 88.75 | 91.25 | 88.75 | 91.12 | 1,212 | +1.31(+1.46%) |
Sep 28, 2016 | 89.81 | 89.81 | 89.81 | 89.81 | 400 | +0.21(+0.24%) |
Sep 27, 2016 | 89.21 | 90.64 | 89.21 | 89.60 | 1,488 | -1.08(-1.19%) |
Sep 26, 2016 | 91.49 | 91.94 | 90.50 | 90.67 | 1,815 | -0.05(-0.05%) |
Sep 23, 2016 | 90.72 | 90.72 | 90.72 | 90.72 | 316 | +0.21(+0.23%) |
Sep 22, 2016 | 92.00 | 92.00 | 90.51 | 90.51 | 726 | -1.03(-1.13%) |
Sep 21, 2016 | 91.54 | 91.54 | 91.54 | 91.54 | 219 | +1.11(+1.23%) |
Sep 19, 2016 | 92.00 | 92.00 | 90.43 | 90.43 | 2 | -1.06(-1.16%) |
Sep 16, 2016 | 90.51 | 91.49 | 90.51 | 91.49 | 1,156 | +0.32(+0.36%) |
Sep 15, 2016 | 91.32 | 91.50 | 90.50 | 91.17 | 590 | +1.42(+1.58%) |
Sep 14, 2016 | 88.53 | 90.74 | 88.53 | 89.75 | 3,008 | -0.96(-1.06%) |
Sep 13, 2016 | 90.02 | 91.25 | 90.02 | 90.71 | 864 | -0.52(-0.57%) |
Sep 12, 2016 | 91.95 | 91.95 | 91.00 | 91.23 | 482 | +0.29(+0.31%) |
Sep 08, 2016 | 90.20 | 91.39 | 90.20 | 90.94 | 573 | +0.94(+1.04%) |
Sep 07, 2016 | 91.60 | 91.60 | 90.00 | 90.00 | 1,358 | -0.32(-0.35%) |
Sep 02, 2016 | 91.38 | 91.38 | 90.32 | 90.32 | 124 | -0.74(-0.81%) |
Sep 01, 2016 | 91.00 | 91.50 | 90.83 | 91.06 | 1,417 | +0.48(+0.53%) |
Aug 31, 2016 | 91.59 | 91.60 | 90.28 | 90.58 | 870 | +0.08(+0.09%) |
Aug 30, 2016 | 91.67 | 91.67 | 90.50 | 90.50 | 685 | -0.51(-0.56%) |
Aug 29, 2016 | 91.00 | 91.43 | 91.00 | 91.01 | 1,162 | -0.29(-0.32%) |
Aug 26, 2016 | 90.44 | 91.30 | 90.25 | 91.30 | 1,681 | +2.25(+2.53%) |
Aug 24, 2016 | 90.84 | 90.98 | 89.05 | 89.05 | 99 | +0.03(+0.03%) |
Aug 23, 2016 | 89.02 | 89.02 | 89.02 | 89.02 | 205 | -1.03(-1.14%) |
Aug 22, 2016 | 89.92 | 90.11 | 89.92 | 90.05 | 1,801 | -0.06(-0.06%) |
Aug 18, 2016 | 90.14 | 90.20 | 90.11 | 90.11 | 97 | -0.41(-0.46%) |
Aug 17, 2016 | 90.53 | 90.53 | 90.45 | 90.52 | 838 | -0.53(-0.58%) |
Aug 16, 2016 | 90.18 | 91.05 | 90.18 | 91.05 | 1,048 | -0.95(-1.03%) |
Aug 15, 2016 | 91.99 | 92.00 | 91.99 | 92.00 | 323 | +0.03(+0.03%) |
Aug 12, 2016 | 90.01 | 91.97 | 90.01 | 91.97 | 468 | +2.15(+2.39%) |
Aug 09, 2016 | 89.99 | 89.99 | 89.82 | 89.82 | 23 | +0.84(+0.94%) |
Aug 08, 2016 | 90.51 | 90.51 | 88.98 | 88.98 | 989 | -1.41(-1.56%) |
Aug 05, 2016 | 90.39 | 90.39 | 90.39 | 90.39 | 121 | -0.10(-0.11%) |
Aug 04, 2016 | 90.49 | 90.49 | 90.49 | 90.49 | 129 | -0.51(-0.56%) |
Aug 03, 2016 | 91.00 | 91.00 | 91.00 | 91.00 | 446 | -0.22(-0.24%) |
Aug 02, 2016 | 91.67 | 91.67 | 91.22 | 91.22 | 887 | -0.47(-0.51%) |