Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 102.68 | 102.86 | 101.42 | 101.66 | 2,186,003 | -0.74(-0.73%) |
Jun 29, 2017 | 103.93 | 103.94 | 101.21 | 102.40 | 4,469,252 | -1.48(-1.43%) |
Jun 28, 2017 | 102.33 | 104.14 | 101.79 | 103.89 | 5,011,380 | +1.96(+1.93%) |
Jun 27, 2017 | 104.54 | 104.74 | 101.80 | 101.92 | 5,746,108 | -2.84(-2.71%) |
Jun 26, 2017 | 105.31 | 105.46 | 104.05 | 104.76 | 4,742,070 | -0.33(-0.32%) |
Jun 23, 2017 | 105.27 | 103.58 | 105.09 | 8,006,955 | +0.21(+0.20%) | |
Jun 22, 2017 | 104.21 | 105.98 | 103.89 | 104.89 | 11,715,215 | +1.31(+1.27%) |
Jun 21, 2017 | 100.50 | 103.65 | 100.15 | 103.57 | 15,527,769 | +4.10(+4.12%) |
Jun 20, 2017 | 98.44 | 100.96 | 98.23 | 99.47 | 11,857,695 | +1.25(+1.27%) |
Jun 19, 2017 | 96.57 | 98.62 | 96.23 | 98.23 | 3,632,025 | +2.31(+2.41%) |
Jun 16, 2017 | 96.09 | 96.25 | 95.19 | 95.92 | 2,281,466 | -0.35(-0.36%) |
Jun 15, 2017 | 96.60 | 96.64 | 95.41 | 96.27 | 5,747,197 | -0.75(-0.77%) |
Jun 14, 2017 | 96.72 | 97.65 | 96.27 | 97.02 | 3,232,336 | +0.54(+0.56%) |
Jun 13, 2017 | 96.44 | 96.57 | 95.68 | 96.47 | 2,473,693 | +0.39(+0.41%) |
Jun 12, 2017 | 95.89 | 96.95 | 95.37 | 96.08 | 3,933,725 | -0.29(-0.30%) |
Jun 09, 2017 | 96.64 | 97.82 | 95.89 | 96.37 | 3,842,118 | -0.21(-0.22%) |
Jun 08, 2017 | 95.95 | 96.93 | 95.85 | 96.58 | 1,762,821 | +0.58(+0.60%) |
Jun 07, 2017 | 96.09 | 96.47 | 95.53 | 96.00 | 1,427,361 | +0.06(+0.06%) |
Jun 06, 2017 | 96.03 | 96.66 | 95.71 | 95.94 | 1,412,760 | -0.44(-0.46%) |
Jun 05, 2017 | 97.17 | 97.34 | 95.59 | 96.38 | 2,780,398 | -0.54(-0.55%) |
Jun 02, 2017 | 95.68 | 97.20 | 95.58 | 96.92 | 3,635,809 | +1.61(+1.68%) |
Jun 01, 2017 | 93.87 | 95.50 | 93.73 | 95.31 | 3,445,502 | +1.68(+1.80%) |
May 31, 2017 | 93.38 | 93.83 | 92.60 | 93.63 | 4,884,797 | +0.48(+0.51%) |
May 30, 2017 | 94.37 | 94.52 | 92.96 | 93.15 | 2,915,071 | -1.28(-1.36%) |
May 26, 2017 | 94.93 | 95.36 | 94.39 | 94.44 | 1,892,026 | -0.75(-0.79%) |
May 25, 2017 | 96.00 | 96.00 | 95.18 | 95.19 | 2,317,238 | -0.21(-0.22%) |
May 24, 2017 | 95.34 | 95.59 | 94.46 | 95.40 | 2,191,183 | +0.07(+0.07%) |
May 23, 2017 | 95.51 | 95.59 | 94.92 | 95.34 | 2,019,661 | -0.12(-0.12%) |
May 22, 2017 | 95.19 | 95.50 | 94.64 | 95.45 | 2,675,408 | +0.29(+0.30%) |
May 19, 2017 | 96.08 | 96.57 | 95.06 | 95.17 | 2,054,297 | -0.60(-0.62%) |
May 18, 2017 | 94.70 | 96.17 | 94.66 | 95.77 | 2,319,390 | +1.21(+1.28%) |
May 17, 2017 | 95.74 | 96.01 | 94.48 | 94.56 | 3,566,274 | -2.20(-2.27%) |
May 16, 2017 | 96.51 | 96.88 | 96.13 | 96.76 | 1,571,327 | +0.39(+0.40%) |
May 15, 2017 | 96.07 | 96.63 | 95.88 | 96.37 | 1,713,356 | +0.41(+0.43%) |
May 12, 2017 | 95.53 | 96.28 | 95.25 | 95.96 | 1,589,178 | +0.43(+0.45%) |
May 11, 2017 | 95.45 | 95.76 | 94.52 | 95.54 | 3,272,787 | -0.10(-0.11%) |
May 10, 2017 | 95.92 | 95.92 | 94.74 | 95.64 | 2,284,591 | -0.35(-0.36%) |
May 09, 2017 | 95.12 | 96.07 | 94.99 | 95.99 | 2,697,828 | +1.15(+1.21%) |
May 08, 2017 | 96.52 | 96.82 | 94.64 | 94.84 | 4,117,068 | -2.10(-2.17%) |
May 05, 2017 | 97.72 | 97.86 | 96.46 | 96.94 | 2,148,246 | -0.85(-0.86%) |
May 04, 2017 | 97.41 | 97.97 | 97.16 | 97.79 | 3,229,971 | +0.69(+0.71%) |
May 03, 2017 | 97.40 | 97.56 | 96.71 | 97.10 | 1,930,346 | -0.63(-0.65%) |
May 02, 2017 | 98.30 | 98.58 | 97.24 | 97.73 | 2,898,215 | -0.36(-0.37%) |
May 01, 2017 | 97.71 | 98.29 | 97.42 | 98.09 | 2,554,911 | +0.57(+0.58%) |
Apr 28, 2017 | 97.12 | 97.74 | 96.88 | 97.52 | 1,739,251 | +0.37(+0.38%) |
Apr 27, 2017 | 96.99 | 97.59 | 96.48 | 97.16 | 2,050,226 | +0.04(+0.04%) |
Apr 26, 2017 | 96.87 | 97.40 | 96.65 | 97.12 | 2,605,671 | +0.28(+0.29%) |
Apr 25, 2017 | 96.38 | 97.31 | 96.31 | 96.84 | 3,485,388 | +1.25(+1.31%) |
Apr 24, 2017 | 95.23 | 95.81 | 94.97 | 95.59 | 2,790,067 | +1.39(+1.48%) |
Apr 21, 2017 | 95.32 | 95.32 | 93.91 | 94.20 | 3,266,805 | -0.93(-0.98%) |
Apr 20, 2017 | 95.02 | 95.36 | 94.20 | 95.13 | 2,720,140 | +0.49(+0.52%) |
Apr 19, 2017 | 94.57 | 95.26 | 94.26 | 94.64 | 2,099,521 | +0.39(+0.41%) |
Apr 18, 2017 | 94.90 | 95.06 | 93.68 | 94.26 | 2,867,211 | -0.95(-1.00%) |
Apr 17, 2017 | 95.02 | 95.40 | 94.60 | 95.21 | 1,487,921 | -0.00(-0.00%) |
Apr 13, 2017 | 94.31 | 95.59 | 94.31 | 95.21 | 2,365,449 | +0.64(+0.67%) |
Apr 12, 2017 | 94.80 | 95.03 | 94.16 | 94.58 | 1,498,975 | +0.09(+0.10%) |
Apr 11, 2017 | 94.67 | 95.19 | 93.66 | 94.49 | 2,329,360 | -0.33(-0.35%) |
Apr 10, 2017 | 95.18 | 95.77 | 94.76 | 94.82 | 1,461,170 | -0.37(-0.39%) |
Apr 07, 2017 | 94.27 | 95.40 | 94.14 | 95.19 | 2,417,052 | +0.75(+0.80%) |
Apr 06, 2017 | 94.26 | 94.72 | 93.78 | 94.44 | 2,271,587 | +0.26(+0.28%) |
Apr 05, 2017 | 95.52 | 96.05 | 93.90 | 94.18 | 2,716,780 | -1.30(-1.37%) |
Apr 04, 2017 | 95.00 | 95.84 | 95.00 | 95.48 | 1,762,071 | +0.14(+0.14%) |