Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 95.22 | 95.69 | 94.50 | 95.16 | 1,064,392 | +0.25(+0.26%) |
Jun 29, 2017 | 96.58 | 96.61 | 94.72 | 94.91 | 1,684,177 | -1.44(-1.49%) |
Jun 28, 2017 | 96.99 | 97.56 | 96.24 | 96.35 | 739,382 | -0.29(-0.30%) |
Jun 27, 2017 | 97.80 | 98.16 | 96.63 | 96.64 | 1,095,482 | -1.52(-1.55%) |
Jun 26, 2017 | 97.23 | 98.37 | 97.11 | 98.16 | 818,617 | +1.08(+1.11%) |
Jun 23, 2017 | 97.48 | 97.94 | 96.85 | 97.08 | 1,425,480 | -0.41(-0.42%) |
Jun 22, 2017 | 97.89 | 98.27 | 97.23 | 97.49 | 1,064,375 | -0.27(-0.28%) |
Jun 21, 2017 | 98.63 | 99.21 | 97.53 | 97.77 | 1,049,783 | -0.64(-0.65%) |
Jun 20, 2017 | 99.72 | 99.82 | 98.38 | 98.41 | 974,770 | -1.44(-1.44%) |
Jun 19, 2017 | 100.30 | 100.39 | 98.94 | 99.85 | 870,762 | -0.45(-0.45%) |
Jun 16, 2017 | 101.94 | 101.94 | 99.44 | 100.30 | 1,760,720 | -1.95(-1.91%) |
Jun 15, 2017 | 102.13 | 102.39 | 101.56 | 102.25 | 1,075,187 | -0.27(-0.26%) |
Jun 14, 2017 | 103.53 | 104.07 | 102.15 | 102.52 | 1,704,355 | -0.61(-0.59%) |
Jun 13, 2017 | 102.86 | 103.29 | 101.75 | 103.13 | 937,207 | +0.15(+0.15%) |
Jun 12, 2017 | 102.35 | 103.44 | 102.15 | 102.98 | 1,019,468 | +0.72(+0.70%) |
Jun 09, 2017 | 103.19 | 103.65 | 101.89 | 102.26 | 1,089,673 | -1.09(-1.05%) |
Jun 08, 2017 | 107.86 | 102.73 | 103.35 | 2,025,783 | -1.91(-1.81%) | |
Jun 07, 2017 | 104.95 | 105.25 | 104.09 | 105.25 | 1,704,835 | +0.29(+0.28%) |
Jun 06, 2017 | 105.06 | 105.71 | 104.63 | 104.96 | 1,288,569 | +0.02(+0.02%) |
Jun 05, 2017 | 105.00 | 105.00 | 104.31 | 104.95 | 870,567 | -0.01(-0.01%) |
Jun 02, 2017 | 105.16 | 105.59 | 104.32 | 104.95 | 1,016,975 | +0.22(+0.21%) |
Jun 01, 2017 | 103.03 | 104.74 | 102.36 | 104.73 | 1,007,873 | +1.91(+1.86%) |
May 31, 2017 | 102.86 | 103.68 | 102.26 | 102.82 | 1,366,736 | +0.06(+0.06%) |
May 30, 2017 | 102.61 | 102.92 | 102.37 | 102.75 | 636,380 | -0.32(-0.31%) |
May 26, 2017 | 103.02 | 103.38 | 102.90 | 103.07 | 514,695 | +0.14(+0.13%) |
May 25, 2017 | 102.57 | 103.43 | 102.57 | 102.94 | 1,054,304 | +0.20(+0.20%) |
May 24, 2017 | 102.57 | 102.98 | 101.96 | 102.74 | 686,098 | +0.17(+0.16%) |
May 23, 2017 | 102.34 | 103.26 | 102.14 | 102.57 | 592,048 | +0.47(+0.46%) |
May 22, 2017 | 101.24 | 102.59 | 101.03 | 102.10 | 646,683 | +0.76(+0.75%) |
May 19, 2017 | 101.30 | 101.51 | 100.39 | 101.34 | 1,102,338 | +0.09(+0.09%) |
May 18, 2017 | 100.92 | 101.79 | 100.25 | 101.25 | 1,401,791 | +0.09(+0.09%) |
May 17, 2017 | 100.34 | 101.59 | 99.94 | 101.16 | 831,437 | +0.82(+0.82%) |
May 16, 2017 | 100.74 | 100.78 | 100.11 | 100.34 | 655,330 | -0.01(-0.01%) |
May 15, 2017 | 100.23 | 100.89 | 100.21 | 100.35 | 923,649 | +0.02(+0.02%) |
May 12, 2017 | 100.41 | 100.64 | 100.01 | 100.32 | 560,577 | -0.23(-0.23%) |
May 11, 2017 | 100.52 | 100.67 | 99.77 | 100.56 | 988,371 | -0.24(-0.24%) |
May 10, 2017 | 100.24 | 100.93 | 100.06 | 100.80 | 914,808 | +0.48(+0.48%) |
May 09, 2017 | 100.83 | 101.23 | 100.19 | 100.31 | 1,062,825 | -0.60(-0.59%) |
May 08, 2017 | 100.72 | 101.60 | 100.25 | 100.92 | 1,007,430 | +0.13(+0.13%) |
May 05, 2017 | 100.77 | 101.37 | 100.36 | 100.79 | 869,330 | +0.38(+0.38%) |
May 04, 2017 | 100.01 | 101.50 | 99.88 | 100.40 | 1,038,581 | +0.51(+0.51%) |
May 03, 2017 | 99.65 | 100.12 | 99.60 | 99.89 | 970,151 | +0.23(+0.23%) |
May 02, 2017 | 100.65 | 101.00 | 99.20 | 99.66 | 1,203,586 | -0.98(-0.97%) |
May 01, 2017 | 101.52 | 101.71 | 100.64 | 100.64 | 947,286 | -0.66(-0.65%) |
Apr 28, 2017 | 100.92 | 101.36 | 100.54 | 101.30 | 952,485 | +0.25(+0.25%) |
Apr 27, 2017 | 101.51 | 101.80 | 100.91 | 101.05 | 822,110 | -0.39(-0.39%) |
Apr 26, 2017 | 101.46 | 101.83 | 100.95 | 101.44 | 1,165,576 | -0.02(-0.02%) |
Apr 25, 2017 | 101.79 | 101.82 | 101.09 | 101.47 | 821,303 | -0.18(-0.18%) |
Apr 24, 2017 | 101.51 | 102.22 | 101.51 | 101.65 | 1,028,172 | +0.46(+0.46%) |
Apr 21, 2017 | 101.67 | 102.15 | 101.03 | 101.19 | 1,144,750 | -0.70(-0.69%) |
Apr 20, 2017 | 101.95 | 102.39 | 101.47 | 101.89 | 974,012 | -0.03(-0.03%) |
Apr 19, 2017 | 102.29 | 102.54 | 101.60 | 101.92 | 862,306 | -0.49(-0.48%) |
Apr 18, 2017 | 103.36 | 101.92 | 102.41 | 1,263,663 | +0.08(+0.08%) | |
Apr 17, 2017 | 102.03 | 102.37 | 101.59 | 102.33 | 1,781,538 | +0.50(+0.49%) |
Apr 13, 2017 | 102.35 | 102.61 | 101.78 | 101.83 | 613,614 | -0.66(-0.64%) |
Apr 12, 2017 | 102.10 | 102.68 | 101.57 | 102.48 | 874,463 | +0.34(+0.34%) |
Apr 11, 2017 | 101.82 | 102.18 | 101.37 | 102.14 | 1,399,512 | +0.06(+0.06%) |
Apr 10, 2017 | 102.55 | 102.78 | 101.79 | 102.07 | 1,912,746 | -1.37(-1.32%) |
Apr 07, 2017 | 103.66 | 103.96 | 103.35 | 103.44 | 911,991 | -0.03(-0.03%) |
Apr 06, 2017 | 104.02 | 104.22 | 103.34 | 103.47 | 1,220,442 | -0.46(-0.45%) |
Apr 05, 2017 | 104.57 | 104.98 | 103.85 | 103.94 | 1,204,734 | -0.62(-0.60%) |
Apr 04, 2017 | 105.02 | 105.12 | 104.26 | 104.56 | 1,331,339 | -0.22(-0.21%) |