Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 102.68 | 103.31 | 102.55 | 102.56 | 1,701,873 | +0.09(+0.08%) |
Jun 29, 2017 | 104.06 | 104.41 | 102.30 | 102.47 | 1,739,157 | -1.99(-1.90%) |
Jun 28, 2017 | 105.03 | 105.30 | 104.35 | 104.46 | 1,212,805 | +0.03(+0.03%) |
Jun 27, 2017 | 105.89 | 106.08 | 104.42 | 104.43 | 1,510,177 | -1.64(-1.54%) |
Jun 26, 2017 | 105.38 | 106.68 | 105.11 | 106.07 | 1,958,025 | +0.97(+0.92%) |
Jun 23, 2017 | 104.66 | 105.37 | 104.66 | 105.10 | 1,843,547 | +0.44(+0.42%) |
Jun 22, 2017 | 104.69 | 105.03 | 104.22 | 104.66 | 1,205,949 | -0.06(-0.06%) |
Jun 21, 2017 | 105.60 | 105.98 | 104.46 | 104.72 | 1,766,888 | -0.91(-0.86%) |
Jun 20, 2017 | 105.48 | 106.33 | 104.60 | 105.63 | 1,945,618 | +0.15(+0.14%) |
Jun 19, 2017 | 103.95 | 105.49 | 103.37 | 105.48 | 2,008,697 | +2.04(+1.97%) |
Jun 16, 2017 | 103.75 | 104.29 | 102.98 | 103.44 | 2,231,326 | -0.48(-0.47%) |
Jun 15, 2017 | 103.28 | 104.14 | 103.07 | 103.92 | 1,252,253 | +0.36(+0.35%) |
Jun 14, 2017 | 103.09 | 103.96 | 103.09 | 103.56 | 1,514,664 | +0.79(+0.77%) |
Jun 13, 2017 | 102.44 | 103.07 | 102.05 | 102.77 | 1,076,435 | +0.44(+0.43%) |
Jun 12, 2017 | 102.29 | 103.22 | 101.94 | 102.33 | 1,538,597 | +0.04(+0.04%) |
Jun 09, 2017 | 101.66 | 102.34 | 101.32 | 102.29 | 1,888,149 | +0.57(+0.56%) |
Jun 08, 2017 | 103.43 | 101.32 | 101.72 | 1,718,846 | -1.71(-1.65%) | |
Jun 07, 2017 | 103.19 | 103.63 | 103.00 | 103.43 | 1,452,490 | +0.17(+0.16%) |
Jun 06, 2017 | 102.93 | 103.43 | 102.59 | 103.26 | 1,569,501 | +0.13(+0.12%) |
Jun 05, 2017 | 102.75 | 103.23 | 102.31 | 103.14 | 1,054,038 | +0.13(+0.12%) |
Jun 02, 2017 | 102.80 | 103.10 | 102.38 | 103.01 | 1,374,813 | +0.51(+0.50%) |
Jun 01, 2017 | 102.73 | 102.73 | 101.06 | 102.50 | 2,115,230 | +0.20(+0.20%) |
May 31, 2017 | 101.99 | 103.50 | 101.79 | 102.29 | 6,578,052 | +0.60(+0.59%) |
May 30, 2017 | 101.99 | 102.05 | 101.23 | 101.69 | 3,241,118 | -0.43(-0.42%) |
May 26, 2017 | 101.81 | 102.36 | 101.80 | 102.12 | 1,358,630 | +0.09(+0.09%) |
May 25, 2017 | 100.96 | 102.51 | 100.88 | 102.03 | 2,082,426 | +1.08(+1.07%) |
May 24, 2017 | 100.55 | 101.05 | 100.23 | 100.95 | 1,423,764 | +0.97(+0.97%) |
May 23, 2017 | 100.31 | 100.84 | 99.90 | 99.98 | 1,495,949 | -0.22(-0.22%) |
May 22, 2017 | 100.31 | 100.74 | 100.15 | 100.20 | 1,398,330 | -0.09(-0.09%) |
May 19, 2017 | 100.17 | 100.72 | 99.87 | 100.30 | 1,898,174 | +0.38(+0.38%) |
May 18, 2017 | 100.81 | 100.89 | 99.52 | 99.92 | 2,323,887 | -0.98(-0.97%) |
May 17, 2017 | 100.47 | 101.50 | 99.93 | 100.90 | 2,217,998 | +0.43(+0.42%) |
May 16, 2017 | 101.06 | 101.40 | 100.46 | 100.47 | 1,786,768 | -0.46(-0.45%) |
May 15, 2017 | 101.00 | 101.31 | 100.84 | 100.93 | 1,264,989 | +0.01(+0.01%) |
May 12, 2017 | 100.48 | 101.12 | 100.48 | 100.92 | 1,731,422 | -0.09(-0.09%) |
May 11, 2017 | 101.57 | 101.68 | 100.45 | 101.01 | 1,898,729 | -0.82(-0.81%) |
May 10, 2017 | 101.12 | 102.05 | 100.95 | 101.83 | 1,773,044 | +0.74(+0.73%) |
May 09, 2017 | 101.23 | 101.56 | 100.99 | 101.09 | 2,833,991 | -0.09(-0.09%) |
May 08, 2017 | 101.20 | 101.63 | 100.78 | 101.18 | 1,518,486 | -0.21(-0.21%) |
May 05, 2017 | 101.39 | 101.65 | 101.01 | 101.39 | 1,525,302 | +0.32(+0.31%) |
May 04, 2017 | 99.96 | 101.12 | 99.74 | 101.08 | 2,340,692 | +1.12(+1.12%) |
May 03, 2017 | 99.69 | 100.08 | 99.00 | 99.96 | 3,902,327 | +0.02(+0.02%) |
May 02, 2017 | 102.18 | 102.61 | 99.81 | 99.93 | 3,257,404 | -2.22(-2.18%) |
May 01, 2017 | 101.99 | 102.97 | 101.88 | 102.16 | 1,632,049 | -0.15(-0.15%) |
Apr 28, 2017 | 102.13 | 102.50 | 101.12 | 102.31 | 2,968,173 | -0.20(-0.19%) |
Apr 27, 2017 | 102.71 | 103.22 | 102.26 | 102.50 | 1,710,761 | -0.10(-0.10%) |
Apr 26, 2017 | 104.53 | 104.53 | 102.56 | 102.61 | 2,722,944 | -2.12(-2.03%) |
Apr 25, 2017 | 103.66 | 104.77 | 103.06 | 104.73 | 3,456,543 | +1.91(+1.86%) |
Apr 24, 2017 | 100.53 | 103.25 | 100.28 | 102.82 | 4,433,467 | +0.35(+0.34%) |
Apr 21, 2017 | 102.96 | 103.62 | 102.04 | 102.47 | 4,097,334 | -1.00(-0.97%) |
Apr 20, 2017 | 104.98 | 105.02 | 103.38 | 103.47 | 3,420,883 | -1.55(-1.47%) |
Apr 19, 2017 | 105.52 | 105.82 | 104.83 | 105.02 | 1,805,653 | -0.57(-0.54%) |
Apr 18, 2017 | 104.81 | 105.85 | 104.57 | 105.59 | 2,738,099 | +0.43(+0.41%) |
Apr 17, 2017 | 104.74 | 105.30 | 104.74 | 105.16 | 1,522,181 | +0.55(+0.53%) |
Apr 13, 2017 | 104.89 | 104.95 | 104.19 | 104.61 | 1,628,994 | -0.34(-0.32%) |
Apr 12, 2017 | 104.71 | 105.18 | 104.28 | 104.95 | 2,416,980 | +0.37(+0.35%) |
Apr 11, 2017 | 104.00 | 104.67 | 103.82 | 104.58 | 1,429,341 | +0.56(+0.54%) |
Apr 10, 2017 | 103.67 | 104.41 | 103.48 | 104.02 | 1,695,256 | +0.47(+0.45%) |
Apr 07, 2017 | 103.51 | 104.28 | 103.38 | 103.55 | 1,694,681 | +0.17(+0.17%) |
Apr 06, 2017 | 103.91 | 104.17 | 103.29 | 103.38 | 1,345,273 | -0.47(-0.45%) |
Apr 05, 2017 | 104.41 | 104.84 | 103.72 | 103.84 | 1,484,940 | -0.41(-0.39%) |
Apr 04, 2017 | 103.85 | 104.32 | 103.37 | 104.25 | 2,465,842 | +0.56(+0.54%) |