Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 89.88 | 93.12 | 89.12 | 92.88 | 918,817 | +5.06(+5.77%) |
Jun 29, 2017 | 88.75 | 90.19 | 87.12 | 87.81 | 1,395,182 | +0.31(+0.36%) |
Jun 28, 2017 | 85.44 | 87.75 | 84.38 | 87.50 | 1,197,033 | +1.94(+2.26%) |
Jun 27, 2017 | 83.69 | 86.25 | 83.38 | 85.56 | 1,087,610 | +3.06(+3.71%) |
Jun 26, 2017 | 81.56 | 82.94 | 79.44 | 82.50 | 800,288 | +1.25(+1.54%) |
Jun 23, 2017 | 79.94 | 81.62 | 79.12 | 81.25 | 762,169 | +1.50(+1.88%) |
Jun 22, 2017 | 80.00 | 81.88 | 79.59 | 79.75 | 923,081 | +1.19(+1.51%) |
Jun 21, 2017 | 83.12 | 85.31 | 77.26 | 78.56 | 2,083,649 | -4.38(-5.28%) |
Jun 20, 2017 | 82.50 | 83.31 | 80.81 | 82.94 | 1,452,766 | -3.31(-3.84%) |
Jun 19, 2017 | 89.00 | 89.50 | 86.06 | 86.25 | 959,351 | -2.12(-2.40%) |
Jun 16, 2017 | 88.75 | 88.75 | 87.50 | 88.38 | 606,543 | +1.12(+1.29%) |
Jun 15, 2017 | 87.88 | 88.31 | 86.94 | 87.25 | 840,166 | -1.06(-1.20%) |
Jun 14, 2017 | 93.94 | 95.12 | 87.53 | 88.31 | 2,480,880 | -6.94(-7.28%) |
Jun 13, 2017 | 93.56 | 95.69 | 91.87 | 95.25 | 951,636 | +1.38(+1.46%) |
Jun 12, 2017 | 95.62 | 96.44 | 93.62 | 93.88 | 727,971 | +0.62(+0.67%) |
Jun 09, 2017 | 92.31 | 94.38 | 91.88 | 93.25 | 715,975 | +1.12(+1.22%) |
Jun 08, 2017 | 91.44 | 94.12 | 91.12 | 92.12 | 862,025 | -0.75(-0.81%) |
Jun 07, 2017 | 100.69 | 101.38 | 92.38 | 92.88 | 3,060,417 | -10.50(-10.16%) |
Jun 06, 2017 | 98.62 | 103.69 | 98.62 | 103.38 | 1,214,397 | +3.56(+3.57%) |
Jun 05, 2017 | 98.44 | 100.25 | 97.56 | 99.81 | 983,652 | -1.63(-1.60%) |
Jun 02, 2017 | 100.31 | 102.64 | 98.62 | 101.44 | 1,321,679 | -1.06(-1.04%) |
Jun 01, 2017 | 104.25 | 107.31 | 102.31 | 102.50 | 1,358,106 | -0.88(-0.85%) |
May 31, 2017 | 103.81 | 105.01 | 101.25 | 103.38 | 1,425,728 | -5.75(-5.27%) |
May 30, 2017 | 107.81 | 110.43 | 106.88 | 109.12 | 568,125 | -0.94(-0.85%) |
May 26, 2017 | 107.06 | 110.50 | 106.12 | 110.06 | 819,071 | +4.62(+4.39%) |
May 25, 2017 | 115.31 | 116.94 | 104.47 | 105.44 | 2,725,948 | -11.94(-10.17%) |
May 24, 2017 | 117.69 | 119.75 | 116.12 | 117.38 | 1,143,936 | -1.00(-0.84%) |
May 23, 2017 | 117.19 | 118.44 | 116.12 | 118.38 | 910,665 | +2.38(+2.05%) |
May 22, 2017 | 116.25 | 117.38 | 115.31 | 116.00 | 1,028,541 | +1.31(+1.14%) |
May 19, 2017 | 112.94 | 115.06 | 112.75 | 114.69 | 996,588 | +4.88(+4.44%) |
May 18, 2017 | 107.06 | 111.12 | 106.56 | 109.81 | 975,277 | +1.31(+1.21%) |
May 17, 2017 | 108.75 | 110.75 | 106.56 | 108.50 | 1,314,753 | +1.69(+1.58%) |
May 16, 2017 | 109.19 | 110.12 | 106.50 | 106.81 | 846,680 | -1.44(-1.33%) |
May 15, 2017 | 110.25 | 110.38 | 107.34 | 108.25 | 1,227,378 | +4.50(+4.34%) |
May 12, 2017 | 103.75 | 104.19 | 101.56 | 103.75 | 779,830 | +0.38(+0.36%) |
May 11, 2017 | 104.44 | 105.31 | 102.50 | 103.38 | 1,184,365 | +1.56(+1.53%) |
May 10, 2017 | 98.62 | 103.38 | 98.19 | 101.81 | 1,834,755 | +5.75(+5.99%) |
May 09, 2017 | 97.31 | 98.00 | 94.31 | 96.06 | 1,115,049 | -2.00(-2.04%) |
May 08, 2017 | 97.69 | 99.62 | 95.12 | 98.06 | 1,224,621 | +0.44(+0.45%) |
May 05, 2017 | 94.06 | 98.94 | 94.00 | 97.62 | 1,431,620 | +3.81(+4.06%) |
May 04, 2017 | 99.75 | 99.88 | 93.31 | 93.81 | 2,749,217 | -9.88(-9.52%) |
May 03, 2017 | 103.88 | 105.00 | 101.88 | 103.69 | 1,144,590 | +0.31(+0.30%) |
May 02, 2017 | 108.38 | 108.38 | 102.03 | 103.38 | 1,676,469 | -4.75(-4.39%) |
May 01, 2017 | 108.75 | 109.15 | 107.31 | 108.12 | 602,453 | -1.56(-1.42%) |
Apr 28, 2017 | 111.06 | 111.88 | 108.31 | 109.69 | 843,380 | -0.50(-0.45%) |
Apr 27, 2017 | 107.62 | 110.44 | 105.75 | 110.19 | 1,506,375 | -0.31(-0.28%) |
Apr 26, 2017 | 109.88 | 114.56 | 109.56 | 110.50 | 1,269,104 | -2.12(-1.89%) |
Apr 25, 2017 | 109.81 | 113.00 | 108.81 | 112.62 | 1,078,888 | +2.25(+2.04%) |
Apr 24, 2017 | 111.19 | 111.56 | 109.52 | 110.38 | 864,523 | -1.31(-1.18%) |
Apr 21, 2017 | 116.94 | 116.94 | 110.25 | 111.69 | 1,498,222 | -5.06(-4.34%) |
Apr 20, 2017 | 117.62 | 119.69 | 116.19 | 116.75 | 1,202,151 | -1.75(-1.48%) |
Apr 19, 2017 | 127.81 | 128.38 | 116.19 | 118.50 | 1,805,045 | -9.69(-7.56%) |
Apr 18, 2017 | 127.31 | 129.44 | 125.81 | 128.19 | 684,455 | -0.19(-0.15%) |
Apr 17, 2017 | 130.06 | 130.56 | 128.12 | 128.38 | 582,568 | -1.69(-1.30%) |
Apr 13, 2017 | 131.25 | 131.69 | 129.50 | 130.06 | 851,081 | +0.44(+0.34%) |
Apr 12, 2017 | 132.50 | 133.25 | 128.88 | 129.62 | 986,961 | -1.06(-0.81%) |
Apr 11, 2017 | 130.06 | 131.81 | 128.40 | 130.69 | 1,158,081 | +0.63(+0.48%) |
Apr 10, 2017 | 128.81 | 130.38 | 128.00 | 130.06 | 869,105 | +4.19(+3.33%) |
Apr 07, 2017 | 124.50 | 126.38 | 124.06 | 125.88 | 756,640 | +2.31(+1.87%) |
Apr 06, 2017 | 123.00 | 124.12 | 122.62 | 123.56 | 545,523 | +3.81(+3.18%) |
Apr 05, 2017 | 123.56 | 124.44 | 119.11 | 119.75 | 1,335,438 | -0.75(-0.62%) |
Apr 04, 2017 | 118.62 | 121.00 | 117.88 | 120.50 | 795,097 | +3.62(+3.10%) |