Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 102.31 | 102.70 | 101.37 | 102.13 | 1,216,853 | -0.04(-0.04%) |
Jun 29, 2017 | 103.45 | 103.61 | 100.86 | 102.17 | 1,104,052 | -1.38(-1.34%) |
Jun 28, 2017 | 102.63 | 103.74 | 102.63 | 103.55 | 1,309,659 | +1.74(+1.71%) |
Jun 27, 2017 | 104.09 | 104.27 | 101.73 | 101.81 | 1,364,353 | -2.28(-2.19%) |
Jun 26, 2017 | 104.64 | 105.43 | 103.98 | 104.09 | 1,004,323 | -0.50(-0.47%) |
Jun 23, 2017 | 104.88 | 105.05 | 103.63 | 104.59 | 1,703,959 | -0.27(-0.26%) |
Jun 22, 2017 | 106.42 | 108.11 | 104.80 | 104.86 | 1,836,711 | -1.65(-1.55%) |
Jun 21, 2017 | 104.72 | 106.91 | 104.72 | 106.50 | 1,716,862 | +2.09(+2.01%) |
Jun 20, 2017 | 106.01 | 106.29 | 104.33 | 104.41 | 805,721 | -1.52(-1.44%) |
Jun 19, 2017 | 105.17 | 106.07 | 105.00 | 105.93 | 1,207,325 | +1.31(+1.25%) |
Jun 16, 2017 | 104.33 | 105.04 | 103.53 | 104.62 | 1,583,242 | -0.16(-0.15%) |
Jun 15, 2017 | 103.31 | 104.84 | 102.44 | 104.78 | 1,531,869 | +0.40(+0.39%) |
Jun 14, 2017 | 104.72 | 105.48 | 103.53 | 104.38 | 1,445,284 | +0.76(+0.73%) |
Jun 13, 2017 | 103.96 | 105.29 | 103.45 | 103.62 | 1,651,328 | +0.87(+0.85%) |
Jun 12, 2017 | 102.54 | 102.85 | 99.72 | 102.75 | 2,183,504 | +0.08(+0.07%) |
Jun 09, 2017 | 105.54 | 106.15 | 101.78 | 102.68 | 1,748,010 | -2.80(-2.66%) |
Jun 08, 2017 | 106.31 | 104.51 | 105.48 | 1,115,544 | +0.63(+0.60%) | |
Jun 07, 2017 | 104.22 | 105.30 | 103.21 | 104.86 | 1,361,899 | +1.22(+1.17%) |
Jun 06, 2017 | 104.50 | 105.01 | 103.62 | 103.64 | 1,628,472 | -1.13(-1.08%) |
Jun 05, 2017 | 105.75 | 105.89 | 104.76 | 104.77 | 981,055 | -1.23(-1.17%) |
Jun 02, 2017 | 105.89 | 107.06 | 105.86 | 106.01 | 1,161,534 | +0.59(+0.56%) |
Jun 01, 2017 | 103.42 | 105.61 | 103.12 | 105.42 | 1,530,132 | +2.40(+2.33%) |
May 31, 2017 | 103.27 | 103.83 | 102.61 | 103.02 | 1,897,767 | +0.22(+0.21%) |
May 30, 2017 | 103.30 | 103.46 | 102.46 | 102.80 | 1,271,907 | -0.61(-0.59%) |
May 26, 2017 | 102.41 | 103.75 | 102.40 | 103.41 | 1,171,754 | +0.76(+0.74%) |
May 25, 2017 | 101.59 | 103.33 | 101.08 | 102.64 | 1,796,392 | +1.94(+1.92%) |
May 24, 2017 | 100.04 | 100.88 | 99.53 | 100.71 | 943,085 | +0.97(+0.97%) |
May 23, 2017 | 99.69 | 100.58 | 99.14 | 99.74 | 1,078,004 | -0.07(-0.07%) |
May 22, 2017 | 98.85 | 99.93 | 98.31 | 99.80 | 1,009,864 | +0.99(+1.00%) |
May 19, 2017 | 98.45 | 99.49 | 97.79 | 98.82 | 1,229,177 | +1.09(+1.11%) |
May 18, 2017 | 96.82 | 98.65 | 96.57 | 97.73 | 1,168,609 | +1.24(+1.28%) |
May 17, 2017 | 99.92 | 99.57 | 96.37 | 96.49 | 1,801,631 | -3.44(-3.44%) |
May 16, 2017 | 100.90 | 100.90 | 99.70 | 99.92 | 845,262 | -0.73(-0.72%) |
May 15, 2017 | 99.90 | 100.69 | 99.58 | 100.65 | 1,080,392 | +0.51(+0.51%) |
May 12, 2017 | 100.66 | 101.06 | 99.85 | 100.14 | 1,159,451 | -0.64(-0.64%) |
May 11, 2017 | 100.54 | 100.85 | 99.31 | 100.78 | 1,058,847 | -0.08(-0.07%) |
May 10, 2017 | 101.36 | 101.36 | 100.12 | 100.86 | 1,285,568 | -0.45(-0.44%) |
May 09, 2017 | 100.74 | 101.62 | 100.68 | 101.30 | 944,414 | +0.79(+0.79%) |
May 08, 2017 | 100.86 | 101.47 | 100.25 | 100.51 | 929,182 | -0.61(-0.60%) |
May 05, 2017 | 100.87 | 101.39 | 100.41 | 101.12 | 952,157 | +0.65(+0.65%) |
May 04, 2017 | 100.95 | 101.39 | 100.05 | 100.46 | 2,595,963 | -0.17(-0.17%) |
May 03, 2017 | 100.52 | 100.77 | 99.72 | 100.63 | 1,375,012 | +0.03(+0.03%) |
May 02, 2017 | 101.22 | 101.42 | 99.10 | 100.60 | 2,297,897 | -0.32(-0.31%) |
May 01, 2017 | 99.42 | 102.70 | 98.75 | 100.92 | 3,825,477 | +1.68(+1.70%) |
Apr 28, 2017 | 98.97 | 102.96 | 98.14 | 99.24 | 7,238,422 | +5.68(+6.07%) |
Apr 27, 2017 | 93.87 | 95.59 | 93.38 | 93.56 | 3,229,852 | +0.03(+0.03%) |
Apr 26, 2017 | 92.41 | 93.95 | 92.29 | 93.53 | 1,427,490 | +1.23(+1.33%) |
Apr 25, 2017 | 91.37 | 92.57 | 91.08 | 92.30 | 1,571,871 | +1.59(+1.75%) |
Apr 24, 2017 | 92.02 | 92.62 | 90.21 | 90.71 | 1,915,387 | +0.10(+0.11%) |
Apr 21, 2017 | 90.27 | 91.07 | 90.21 | 90.61 | 1,101,089 | +0.11(+0.12%) |
Apr 20, 2017 | 89.67 | 91.21 | 89.67 | 90.49 | 1,874,461 | +1.21(+1.36%) |
Apr 19, 2017 | 89.53 | 90.34 | 89.00 | 89.28 | 1,057,191 | +0.34(+0.38%) |
Apr 18, 2017 | 89.10 | 89.29 | 88.05 | 88.95 | 988,110 | -0.36(-0.41%) |
Apr 17, 2017 | 88.35 | 89.51 | 87.83 | 89.31 | 1,162,526 | +1.47(+1.67%) |
Apr 13, 2017 | 88.04 | 88.76 | 87.38 | 87.84 | 1,802,441 | -0.34(-0.38%) |
Apr 12, 2017 | 88.76 | 89.25 | 87.46 | 88.18 | 1,528,090 | -0.54(-0.61%) |
Apr 11, 2017 | 90.57 | 90.95 | 88.30 | 88.72 | 2,693,908 | -2.47(-2.71%) |
Apr 10, 2017 | 90.65 | 91.89 | 90.41 | 91.18 | 1,607,549 | +0.52(+0.57%) |
Apr 07, 2017 | 91.87 | 91.94 | 89.86 | 90.66 | 2,060,226 | -1.29(-1.41%) |
Apr 06, 2017 | 91.10 | 92.36 | 90.44 | 91.96 | 995,874 | +0.58(+0.63%) |
Apr 05, 2017 | 91.61 | 92.66 | 90.91 | 91.38 | 1,142,788 | +0.05(+0.05%) |
Apr 04, 2017 | 91.14 | 91.76 | 90.68 | 91.33 | 1,012,361 | +0.38(+0.42%) |