Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 106.14 | 106.68 | 104.82 | 106.00 | 1,539,530 | +0.18(+0.17%) |
Jun 29, 2017 | 108.47 | 108.81 | 104.51 | 105.82 | 2,366,243 | -2.99(-2.75%) |
Jun 28, 2017 | 107.47 | 109.13 | 106.71 | 108.81 | 2,611,253 | +2.04(+1.91%) |
Jun 27, 2017 | 107.90 | 109.00 | 106.41 | 106.77 | 3,355,639 | -1.58(-1.46%) |
Jun 26, 2017 | 107.90 | 108.79 | 106.78 | 108.35 | 2,228,967 | +0.56(+0.52%) |
Jun 23, 2017 | 106.99 | 108.55 | 106.47 | 107.79 | 2,329,635 | +0.86(+0.80%) |
Jun 22, 2017 | 105.94 | 108.08 | 104.66 | 106.93 | 2,327,656 | +1.31(+1.24%) |
Jun 21, 2017 | 103.82 | 105.82 | 103.36 | 105.62 | 1,734,879 | +2.61(+2.53%) |
Jun 20, 2017 | 103.83 | 105.30 | 102.78 | 103.01 | 1,921,990 | -0.59(-0.57%) |
Jun 19, 2017 | 102.24 | 104.18 | 101.96 | 103.60 | 1,551,990 | +2.40(+2.37%) |
Jun 16, 2017 | 101.59 | 102.21 | 100.69 | 101.20 | 1,557,737 | -0.06(-0.06%) |
Jun 15, 2017 | 99.95 | 101.82 | 99.01 | 101.26 | 2,349,256 | -0.90(-0.88%) |
Jun 14, 2017 | 102.76 | 104.14 | 100.75 | 102.16 | 2,139,063 | -0.06(-0.06%) |
Jun 13, 2017 | 103.55 | 103.89 | 101.30 | 102.22 | 2,071,540 | -0.10(-0.10%) |
Jun 12, 2017 | 102.20 | 103.69 | 99.50 | 102.32 | 4,478,100 | -1.42(-1.37%) |
Jun 09, 2017 | 109.75 | 110.66 | 101.82 | 103.74 | 3,859,160 | -5.94(-5.42%) |
Jun 08, 2017 | 108.17 | 109.78 | 107.77 | 109.68 | 1,843,107 | +1.49(+1.38%) |
Jun 07, 2017 | 108.00 | 108.49 | 107.07 | 108.19 | 1,934,036 | +0.32(+0.30%) |
Jun 06, 2017 | 107.08 | 108.63 | 106.89 | 107.87 | 1,517,244 | +0.44(+0.41%) |
Jun 05, 2017 | 107.39 | 108.43 | 107.15 | 107.43 | 1,597,992 | +0.13(+0.12%) |
Jun 02, 2017 | 106.56 | 107.55 | 105.73 | 107.30 | 1,464,083 | +0.79(+0.74%) |
Jun 01, 2017 | 105.18 | 106.55 | 104.32 | 106.51 | 2,626,125 | +1.86(+1.78%) |
May 31, 2017 | 105.51 | 105.75 | 103.81 | 104.65 | 2,230,581 | -0.71(-0.67%) |
May 30, 2017 | 105.42 | 106.80 | 104.82 | 105.36 | 1,612,305 | -0.67(-0.63%) |
May 26, 2017 | 104.00 | 106.73 | 103.53 | 106.03 | 2,988,235 | +1.51(+1.44%) |
May 25, 2017 | 103.70 | 105.29 | 103.55 | 104.52 | 1,770,747 | +1.52(+1.48%) |
May 24, 2017 | 102.53 | 103.92 | 101.83 | 103.00 | 5,774,927 | +1.30(+1.28%) |
May 23, 2017 | 101.37 | 101.76 | 100.06 | 101.70 | 2,338,051 | +0.00(+0.00%) |
May 22, 2017 | 99.81 | 102.23 | 99.75 | 101.70 | 2,087,395 | +2.40(+2.42%) |
May 19, 2017 | 99.50 | 100.72 | 99.23 | 99.30 | 2,131,758 | +0.33(+0.33%) |
May 18, 2017 | 97.88 | 99.10 | 97.41 | 98.97 | 2,842,059 | +0.42(+0.43%) |
May 17, 2017 | 98.70 | 99.39 | 98.06 | 98.55 | 3,630,285 | -1.63(-1.63%) |
May 16, 2017 | 98.76 | 100.19 | 97.81 | 100.18 | 1,845,962 | +2.23(+2.28%) |
May 15, 2017 | 97.24 | 98.61 | 96.91 | 97.95 | 892,450 | +1.05(+1.08%) |
May 12, 2017 | 96.81 | 97.35 | 95.99 | 96.90 | 966,061 | +0.14(+0.14%) |
May 11, 2017 | 96.50 | 96.92 | 95.50 | 96.76 | 1,100,191 | +0.29(+0.30%) |
May 10, 2017 | 97.22 | 97.57 | 96.36 | 96.47 | 1,210,042 | -0.86(-0.88%) |
May 09, 2017 | 98.16 | 98.47 | 96.96 | 97.33 | 1,586,206 | -0.57(-0.58%) |
May 08, 2017 | 97.67 | 99.09 | 97.15 | 97.90 | 2,173,116 | -0.17(-0.17%) |
May 05, 2017 | 96.12 | 98.19 | 96.12 | 98.07 | 1,818,083 | +2.05(+2.13%) |
May 04, 2017 | 94.59 | 96.30 | 94.15 | 96.02 | 1,515,958 | +1.91(+2.03%) |
May 03, 2017 | 94.69 | 95.15 | 93.73 | 94.11 | 982,385 | -0.85(-0.90%) |
May 02, 2017 | 94.82 | 95.10 | 93.77 | 94.96 | 1,170,402 | +0.03(+0.03%) |
May 01, 2017 | 94.64 | 95.44 | 93.71 | 94.93 | 2,741,325 | +0.45(+0.48%) |
Apr 28, 2017 | 94.30 | 95.32 | 92.94 | 94.48 | 2,342,129 | +0.15(+0.16%) |
Apr 27, 2017 | 96.28 | 96.92 | 93.30 | 94.33 | 4,690,399 | +3.41(+3.75%) |
Apr 26, 2017 | 90.43 | 91.21 | 89.03 | 90.92 | 2,808,495 | +0.68(+0.75%) |
Apr 25, 2017 | 89.92 | 90.80 | 89.56 | 90.24 | 1,417,602 | +0.82(+0.92%) |
Apr 24, 2017 | 89.67 | 89.67 | 88.35 | 89.42 | 1,312,012 | +1.10(+1.25%) |
Apr 21, 2017 | 88.80 | 89.43 | 88.08 | 88.32 | 1,076,475 | +0.06(+0.07%) |
Apr 20, 2017 | 88.49 | 88.49 | 87.46 | 88.26 | 1,352,012 | +0.11(+0.12%) |
Apr 19, 2017 | 87.96 | 88.40 | 87.65 | 88.15 | 1,194,688 | +0.55(+0.63%) |
Apr 18, 2017 | 86.00 | 87.67 | 85.93 | 87.60 | 1,381,737 | +1.19(+1.38%) |
Apr 17, 2017 | 85.04 | 86.42 | 84.92 | 86.41 | 1,118,215 | +1.77(+2.09%) |
Apr 13, 2017 | 84.37 | 85.20 | 84.34 | 84.64 | 1,132,148 | +0.15(+0.18%) |
Apr 12, 2017 | 85.01 | 85.71 | 84.03 | 84.49 | 874,250 | -0.90(-1.05%) |
Apr 11, 2017 | 85.35 | 85.99 | 84.82 | 85.39 | 939,028 | -0.14(-0.16%) |
Apr 10, 2017 | 85.95 | 86.39 | 85.42 | 85.53 | 671,436 | -0.49(-0.57%) |
Apr 07, 2017 | 85.90 | 86.57 | 85.52 | 86.02 | 767,039 | -0.17(-0.20%) |
Apr 06, 2017 | 85.75 | 86.42 | 85.10 | 86.19 | 673,557 | +0.53(+0.62%) |
Apr 05, 2017 | 85.99 | 87.68 | 85.41 | 85.66 | 1,416,340 | +0.37(+0.43%) |
Apr 04, 2017 | 86.06 | 87.38 | 85.20 | 85.29 | 1,177,198 | -0.93(-1.08%) |