Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 103.14 | 104.46 | 103.00 | 104.06 | 398,143 | +1.33(+1.29%) |
Jun 29, 2017 | 103.83 | 103.83 | 102.18 | 102.73 | 304,684 | -0.92(-0.89%) |
Jun 28, 2017 | 103.26 | 103.84 | 102.96 | 103.65 | 387,487 | +1.00(+0.98%) |
Jun 27, 2017 | 103.66 | 103.87 | 102.65 | 102.65 | 275,536 | -1.02(-0.99%) |
Jun 26, 2017 | 104.15 | 104.20 | 103.25 | 103.67 | 243,015 | -0.10(-0.10%) |
Jun 23, 2017 | 102.67 | 103.90 | 102.40 | 103.77 | 462,885 | +1.07(+1.04%) |
Jun 22, 2017 | 102.31 | 102.78 | 101.99 | 102.70 | 244,623 | +0.41(+0.40%) |
Jun 21, 2017 | 103.53 | 103.71 | 102.12 | 102.30 | 313,834 | -1.42(-1.37%) |
Jun 20, 2017 | 105.38 | 105.83 | 103.58 | 103.72 | 309,923 | -2.01(-1.90%) |
Jun 19, 2017 | 104.93 | 105.82 | 104.24 | 105.72 | 271,125 | +1.49(+1.43%) |
Jun 16, 2017 | 103.80 | 104.53 | 103.59 | 104.23 | 663,135 | +0.17(+0.16%) |
Jun 15, 2017 | 102.07 | 104.08 | 102.07 | 104.06 | 267,754 | +0.96(+0.93%) |
Jun 14, 2017 | 102.96 | 103.36 | 102.60 | 103.11 | 344,660 | +0.16(+0.15%) |
Jun 13, 2017 | 102.19 | 102.95 | 101.81 | 102.95 | 405,743 | +0.72(+0.70%) |
Jun 12, 2017 | 102.34 | 103.03 | 101.53 | 102.23 | 466,129 | +0.04(+0.04%) |
Jun 09, 2017 | 101.60 | 102.57 | 101.45 | 102.19 | 413,565 | +0.63(+0.63%) |
Jun 08, 2017 | 100.76 | 101.75 | 100.50 | 101.56 | 444,952 | +0.64(+0.64%) |
Jun 07, 2017 | 101.01 | 101.46 | 100.70 | 100.92 | 464,652 | +0.04(+0.04%) |
Jun 06, 2017 | 100.86 | 101.32 | 100.35 | 100.88 | 340,814 | -0.24(-0.24%) |
Jun 05, 2017 | 101.19 | 101.54 | 100.83 | 101.12 | 273,015 | -0.26(-0.25%) |
Jun 02, 2017 | 100.57 | 102.00 | 100.34 | 101.38 | 486,963 | +1.11(+1.11%) |
Jun 01, 2017 | 100.12 | 100.35 | 99.32 | 100.26 | 500,842 | +0.39(+0.39%) |
May 31, 2017 | 99.41 | 100.50 | 98.01 | 99.88 | 3,095,127 | +0.52(+0.52%) |
May 30, 2017 | 98.74 | 99.51 | 98.46 | 99.36 | 506,419 | +0.17(+0.18%) |
May 26, 2017 | 99.21 | 99.86 | 98.72 | 99.18 | 374,365 | -0.13(-0.13%) |
May 25, 2017 | 100.10 | 100.55 | 98.87 | 99.31 | 559,596 | -0.49(-0.49%) |
May 24, 2017 | 100.10 | 101.16 | 99.30 | 99.80 | 412,755 | -0.24(-0.24%) |
May 23, 2017 | 98.44 | 100.07 | 97.96 | 100.04 | 719,148 | +1.66(+1.68%) |
May 22, 2017 | 98.77 | 99.39 | 98.20 | 98.38 | 408,823 | +0.14(+0.14%) |
May 19, 2017 | 97.92 | 99.01 | 97.20 | 98.25 | 714,067 | +1.04(+1.07%) |
May 18, 2017 | 96.47 | 97.79 | 95.91 | 97.20 | 313,096 | +0.44(+0.46%) |
May 17, 2017 | 97.58 | 97.23 | 96.02 | 96.76 | 433,463 | -0.82(-0.84%) |
May 16, 2017 | 96.16 | 97.64 | 95.94 | 97.58 | 837,755 | +1.65(+1.72%) |
May 15, 2017 | 95.81 | 96.31 | 95.75 | 95.93 | 240,146 | +0.63(+0.66%) |
May 12, 2017 | 95.83 | 95.87 | 95.18 | 95.31 | 173,616 | -0.69(-0.72%) |
May 11, 2017 | 95.57 | 96.23 | 94.55 | 96.00 | 219,848 | +0.06(+0.07%) |
May 10, 2017 | 95.58 | 96.06 | 95.42 | 95.93 | 302,996 | +0.32(+0.34%) |
May 09, 2017 | 96.46 | 97.26 | 95.48 | 95.61 | 302,459 | -0.71(-0.73%) |
May 08, 2017 | 96.35 | 96.85 | 96.15 | 96.32 | 330,994 | -0.37(-0.38%) |
May 05, 2017 | 95.60 | 96.69 | 95.16 | 96.69 | 324,265 | +1.29(+1.36%) |
May 04, 2017 | 95.89 | 95.90 | 94.25 | 95.39 | 622,391 | -0.36(-0.37%) |
May 03, 2017 | 95.59 | 95.81 | 95.13 | 95.75 | 418,117 | -0.27(-0.28%) |
May 02, 2017 | 96.11 | 96.23 | 95.64 | 96.02 | 286,738 | +0.17(+0.17%) |
May 01, 2017 | 96.62 | 96.68 | 95.53 | 95.85 | 307,203 | -0.27(-0.28%) |
Apr 28, 2017 | 97.05 | 97.25 | 95.95 | 96.12 | 470,389 | -0.58(-0.60%) |
Apr 27, 2017 | 95.83 | 97.52 | 95.62 | 96.70 | 422,093 | +1.08(+1.13%) |
Apr 26, 2017 | 94.83 | 96.03 | 94.76 | 95.61 | 524,990 | +0.68(+0.72%) |
Apr 25, 2017 | 93.83 | 95.82 | 93.21 | 94.93 | 564,555 | +1.27(+1.35%) |
Apr 24, 2017 | 94.59 | 94.84 | 93.19 | 93.67 | 594,113 | +0.46(+0.49%) |
Apr 21, 2017 | 91.89 | 93.70 | 91.89 | 93.21 | 619,059 | +1.31(+1.43%) |
Apr 20, 2017 | 88.99 | 92.36 | 88.63 | 91.90 | 1,319,806 | +5.65(+6.55%) |
Apr 19, 2017 | 86.30 | 86.64 | 85.74 | 86.25 | 481,270 | +0.43(+0.50%) |
Apr 18, 2017 | 84.92 | 86.06 | 84.92 | 85.81 | 332,215 | +0.25(+0.29%) |
Apr 17, 2017 | 84.41 | 85.66 | 84.26 | 85.57 | 246,468 | +1.41(+1.68%) |
Apr 13, 2017 | 84.57 | 85.06 | 84.04 | 84.15 | 263,432 | -0.56(-0.66%) |
Apr 12, 2017 | 86.36 | 86.36 | 84.60 | 84.71 | 209,171 | -1.82(-2.10%) |
Apr 11, 2017 | 85.66 | 86.55 | 85.42 | 86.53 | 364,074 | +0.67(+0.78%) |
Apr 10, 2017 | 85.42 | 86.29 | 85.38 | 85.86 | 162,608 | +0.23(+0.27%) |
Apr 07, 2017 | 85.34 | 86.22 | 85.34 | 85.63 | 169,170 | -0.10(-0.12%) |
Apr 06, 2017 | 84.67 | 86.00 | 84.42 | 85.73 | 214,379 | +1.12(+1.32%) |
Apr 05, 2017 | 85.77 | 86.39 | 84.55 | 84.61 | 342,198 | -0.80(-0.93%) |
Apr 04, 2017 | 85.25 | 85.91 | 84.97 | 85.41 | 301,824 | +0.20(+0.24%) |