Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 100.56 | 102.17 | 100.23 | 101.60 | 689,244 | +1.04(+1.04%) |
Jun 29, 2017 | 101.50 | 101.50 | 99.85 | 100.56 | 789,370 | -0.83(-0.81%) |
Jun 28, 2017 | 100.72 | 101.69 | 100.33 | 101.38 | 626,061 | +0.84(+0.83%) |
Jun 27, 2017 | 101.43 | 102.21 | 100.37 | 100.55 | 575,949 | -0.88(-0.87%) |
Jun 26, 2017 | 101.22 | 102.17 | 99.85 | 101.43 | 531,027 | +0.32(+0.32%) |
Jun 23, 2017 | 100.15 | 102.28 | 99.25 | 101.11 | 1,569,818 | +0.94(+0.94%) |
Jun 22, 2017 | 100.97 | 101.38 | 100.07 | 100.17 | 412,797 | -1.32(-1.30%) |
Jun 21, 2017 | 101.50 | 102.28 | 101.01 | 101.49 | 385,107 | +0.24(+0.23%) |
Jun 20, 2017 | 102.44 | 102.44 | 100.85 | 101.25 | 568,155 | -1.22(-1.19%) |
Jun 19, 2017 | 102.92 | 102.92 | 101.25 | 102.47 | 407,307 | +0.00(+0.00%) |
Jun 16, 2017 | 102.34 | 102.94 | 100.16 | 102.47 | 997,499 | -0.77(-0.74%) |
Jun 15, 2017 | 102.16 | 103.67 | 101.25 | 103.24 | 679,792 | -0.18(-0.17%) |
Jun 14, 2017 | 102.82 | 103.56 | 102.74 | 103.42 | 404,543 | +0.32(+0.31%) |
Jun 13, 2017 | 103.27 | 103.80 | 102.63 | 103.10 | 471,418 | -0.38(-0.37%) |
Jun 12, 2017 | 104.82 | 105.60 | 103.22 | 103.48 | 624,694 | -1.50(-1.43%) |
Jun 09, 2017 | 104.08 | 105.80 | 103.61 | 104.98 | 654,395 | +1.23(+1.19%) |
Jun 08, 2017 | 102.44 | 103.92 | 101.33 | 103.74 | 862,559 | +1.61(+1.58%) |
Jun 07, 2017 | 100.74 | 102.25 | 100.07 | 102.13 | 1,108,744 | +0.96(+0.95%) |
Jun 06, 2017 | 105.96 | 106.14 | 100.28 | 101.17 | 2,854,722 | -9.33(-8.45%) |
Jun 05, 2017 | 110.79 | 111.74 | 109.49 | 110.51 | 872,210 | +0.12(+0.11%) |
Jun 02, 2017 | 110.01 | 111.37 | 109.88 | 110.38 | 496,194 | +0.37(+0.34%) |
Jun 01, 2017 | 110.29 | 111.46 | 109.20 | 110.01 | 553,531 | -0.39(-0.35%) |
May 31, 2017 | 109.51 | 110.49 | 108.39 | 110.40 | 560,446 | +1.53(+1.40%) |
May 30, 2017 | 108.74 | 109.33 | 108.09 | 108.88 | 428,307 | -0.95(-0.86%) |
May 26, 2017 | 109.17 | 110.17 | 108.83 | 109.82 | 292,538 | +0.87(+0.80%) |
May 25, 2017 | 108.31 | 109.36 | 108.01 | 108.95 | 406,973 | +0.89(+0.82%) |
May 24, 2017 | 107.09 | 108.11 | 106.47 | 108.06 | 323,466 | +1.24(+1.16%) |
May 23, 2017 | 108.08 | 108.88 | 106.72 | 106.82 | 315,591 | -1.18(-1.09%) |
May 22, 2017 | 109.06 | 109.65 | 107.95 | 107.99 | 501,946 | -0.90(-0.83%) |
May 19, 2017 | 109.21 | 110.20 | 108.48 | 108.89 | 374,561 | -0.44(-0.40%) |
May 18, 2017 | 109.56 | 110.68 | 108.29 | 109.33 | 419,853 | +0.27(+0.24%) |
May 17, 2017 | 107.85 | 109.72 | 107.59 | 109.06 | 414,865 | +0.91(+0.84%) |
May 16, 2017 | 109.00 | 109.00 | 107.53 | 108.16 | 356,681 | -0.62(-0.57%) |
May 15, 2017 | 108.04 | 109.16 | 107.90 | 108.77 | 298,384 | +0.68(+0.63%) |
May 12, 2017 | 108.64 | 108.86 | 107.51 | 108.09 | 270,926 | -0.86(-0.79%) |
May 11, 2017 | 108.64 | 109.38 | 108.31 | 108.95 | 241,344 | +0.04(+0.03%) |
May 10, 2017 | 108.32 | 109.45 | 108.25 | 108.91 | 296,440 | +0.25(+0.23%) |
May 09, 2017 | 108.13 | 109.00 | 107.86 | 108.67 | 325,601 | +0.92(+0.85%) |
May 08, 2017 | 108.11 | 108.53 | 107.46 | 107.75 | 242,364 | -0.13(-0.12%) |
May 05, 2017 | 106.62 | 107.92 | 106.25 | 107.88 | 381,915 | +1.40(+1.32%) |
May 04, 2017 | 105.05 | 106.60 | 104.86 | 106.48 | 506,416 | +1.67(+1.59%) |
May 03, 2017 | 105.35 | 105.62 | 104.27 | 104.81 | 592,146 | -0.48(-0.46%) |
May 02, 2017 | 105.53 | 105.56 | 104.98 | 105.29 | 483,874 | -0.38(-0.36%) |
May 01, 2017 | 106.53 | 106.53 | 105.24 | 105.67 | 545,702 | -0.64(-0.60%) |
Apr 28, 2017 | 107.37 | 107.57 | 106.09 | 106.31 | 419,168 | -1.01(-0.95%) |
Apr 27, 2017 | 107.38 | 109.28 | 106.76 | 107.32 | 322,052 | -0.75(-0.69%) |
Apr 26, 2017 | 108.21 | 108.96 | 107.45 | 108.07 | 317,392 | +0.45(+0.41%) |
Apr 25, 2017 | 107.05 | 108.01 | 106.68 | 107.62 | 300,745 | +1.04(+0.98%) |
Apr 24, 2017 | 106.80 | 107.15 | 105.95 | 106.58 | 331,674 | +0.13(+0.12%) |
Apr 21, 2017 | 106.26 | 106.91 | 105.57 | 106.45 | 355,735 | +0.15(+0.14%) |
Apr 20, 2017 | 106.24 | 106.74 | 104.93 | 106.30 | 347,778 | +0.20(+0.19%) |
Apr 19, 2017 | 104.12 | 106.55 | 103.19 | 106.10 | 563,694 | -0.34(-0.32%) |
Apr 18, 2017 | 106.41 | 106.68 | 106.01 | 106.44 | 217,587 | +0.18(+0.17%) |
Apr 17, 2017 | 106.22 | 106.38 | 105.68 | 106.26 | 392,956 | +0.24(+0.22%) |
Apr 13, 2017 | 106.38 | 106.72 | 105.91 | 106.03 | 373,737 | -0.18(-0.17%) |
Apr 12, 2017 | 106.25 | 106.88 | 105.80 | 106.20 | 393,028 | +0.05(+0.05%) |
Apr 11, 2017 | 106.55 | 106.79 | 105.98 | 106.16 | 491,851 | -0.37(-0.35%) |
Apr 10, 2017 | 106.01 | 106.91 | 105.76 | 106.53 | 483,864 | +0.68(+0.64%) |
Apr 07, 2017 | 106.01 | 106.47 | 105.53 | 105.84 | 391,495 | -0.23(-0.21%) |
Apr 06, 2017 | 104.12 | 106.29 | 103.89 | 106.07 | 606,600 | +2.38(+2.29%) |
Apr 05, 2017 | 104.73 | 105.26 | 103.28 | 103.70 | 737,798 | -1.38(-1.32%) |
Apr 04, 2017 | 104.71 | 105.65 | 104.17 | 105.08 | 369,685 | +0.31(+0.30%) |