Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 105.28 | 105.34 | 103.85 | 104.27 | 295,304 | -0.55(-0.52%) |
Jun 29, 2017 | 104.93 | 105.20 | 103.66 | 104.82 | 353,810 | +0.02(+0.02%) |
Jun 28, 2017 | 103.53 | 104.89 | 102.28 | 104.80 | 242,025 | +2.73(+2.67%) |
Jun 27, 2017 | 103.26 | 103.26 | 101.81 | 102.07 | 248,251 | -0.82(-0.80%) |
Jun 26, 2017 | 105.00 | 105.13 | 102.81 | 102.89 | 289,348 | -1.49(-1.43%) |
Jun 23, 2017 | 102.49 | 104.66 | 102.38 | 104.38 | 614,722 | +2.29(+2.24%) |
Jun 22, 2017 | 100.31 | 102.94 | 100.28 | 102.09 | 281,464 | +1.74(+1.73%) |
Jun 21, 2017 | 101.73 | 102.67 | 100.17 | 100.35 | 278,221 | -0.95(-0.94%) |
Jun 20, 2017 | 104.67 | 105.32 | 100.84 | 101.30 | 494,757 | -3.78(-3.60%) |
Jun 19, 2017 | 105.17 | 106.09 | 104.68 | 105.08 | 298,789 | +0.10(+0.10%) |
Jun 16, 2017 | 105.92 | 106.01 | 104.52 | 104.98 | 506,006 | -1.07(-1.01%) |
Jun 15, 2017 | 106.36 | 107.34 | 105.24 | 106.05 | 789,407 | -1.83(-1.70%) |
Jun 14, 2017 | 108.72 | 109.16 | 107.00 | 107.88 | 1,007,721 | -0.61(-0.56%) |
Jun 13, 2017 | 107.26 | 108.69 | 106.91 | 108.49 | 359,581 | +1.60(+1.50%) |
Jun 12, 2017 | 105.58 | 107.35 | 104.51 | 106.89 | 428,301 | +1.74(+1.65%) |
Jun 09, 2017 | 105.45 | 106.74 | 104.07 | 105.15 | 277,231 | -0.19(-0.18%) |
Jun 08, 2017 | 103.20 | 106.06 | 102.58 | 105.34 | 309,924 | +1.92(+1.86%) |
Jun 07, 2017 | 105.71 | 106.17 | 102.97 | 103.42 | 325,370 | -2.09(-1.98%) |
Jun 06, 2017 | 106.25 | 106.71 | 104.33 | 105.51 | 382,989 | -0.91(-0.86%) |
Jun 05, 2017 | 104.55 | 107.53 | 103.37 | 106.42 | 811,712 | +5.00(+4.93%) |
Jun 02, 2017 | 103.15 | 103.15 | 101.25 | 101.42 | 337,458 | -1.74(-1.69%) |
Jun 01, 2017 | 102.60 | 103.33 | 101.46 | 103.16 | 335,496 | +1.00(+0.98%) |
May 31, 2017 | 103.31 | 103.73 | 101.48 | 102.16 | 376,641 | -1.31(-1.27%) |
May 30, 2017 | 103.14 | 103.87 | 102.78 | 103.47 | 247,304 | +0.07(+0.07%) |
May 26, 2017 | 102.27 | 103.67 | 101.37 | 103.40 | 378,411 | +0.75(+0.73%) |
May 25, 2017 | 103.27 | 104.99 | 102.59 | 102.65 | 375,894 | -0.14(-0.14%) |
May 24, 2017 | 102.95 | 103.05 | 102.00 | 102.79 | 331,499 | +0.26(+0.25%) |
May 23, 2017 | 101.36 | 102.94 | 100.70 | 102.53 | 479,494 | +1.63(+1.62%) |
May 22, 2017 | 100.81 | 100.99 | 99.90 | 100.90 | 266,256 | +1.16(+1.16%) |
May 19, 2017 | 98.92 | 100.31 | 98.14 | 99.74 | 221,719 | +1.47(+1.50%) |
May 18, 2017 | 98.66 | 99.44 | 98.13 | 98.27 | 251,985 | -0.43(-0.44%) |
May 17, 2017 | 100.91 | 100.33 | 97.68 | 98.70 | 441,261 | -2.21(-2.19%) |
May 16, 2017 | 101.56 | 101.73 | 99.98 | 100.91 | 319,031 | -0.51(-0.50%) |
May 15, 2017 | 100.36 | 101.71 | 100.36 | 101.42 | 248,046 | +1.39(+1.39%) |
May 12, 2017 | 100.49 | 100.85 | 99.96 | 100.03 | 388,779 | -0.56(-0.56%) |
May 11, 2017 | 99.77 | 100.89 | 98.31 | 100.59 | 407,895 | +0.90(+0.90%) |
May 10, 2017 | 98.27 | 100.06 | 98.25 | 99.69 | 362,552 | +1.15(+1.17%) |
May 09, 2017 | 99.45 | 100.01 | 98.34 | 98.54 | 233,405 | -0.96(-0.96%) |
May 08, 2017 | 99.53 | 99.94 | 98.59 | 99.50 | 321,584 | +0.07(+0.07%) |
May 05, 2017 | 99.27 | 99.52 | 97.85 | 99.43 | 259,886 | +0.57(+0.58%) |
May 04, 2017 | 100.39 | 100.72 | 98.53 | 98.86 | 484,559 | -1.77(-1.76%) |
May 03, 2017 | 99.13 | 101.04 | 97.26 | 100.63 | 845,886 | +1.41(+1.42%) |
May 02, 2017 | 103.56 | 103.56 | 98.98 | 99.22 | 1,014,610 | -4.22(-4.08%) |
May 01, 2017 | 101.67 | 103.90 | 101.32 | 103.44 | 443,970 | +1.98(+1.95%) |
Apr 28, 2017 | 103.45 | 103.90 | 100.14 | 101.46 | 818,042 | -0.99(-0.97%) |
Apr 27, 2017 | 107.03 | 108.01 | 101.10 | 102.45 | 1,375,363 | -4.40(-4.12%) |
Apr 26, 2017 | 105.98 | 107.29 | 105.39 | 106.85 | 448,538 | +0.83(+0.78%) |
Apr 25, 2017 | 107.44 | 107.61 | 105.96 | 106.02 | 253,532 | -0.93(-0.87%) |
Apr 24, 2017 | 106.56 | 107.23 | 105.58 | 106.95 | 426,722 | +2.42(+2.32%) |
Apr 21, 2017 | 106.23 | 106.34 | 104.26 | 104.53 | 403,962 | -1.31(-1.24%) |
Apr 20, 2017 | 104.45 | 106.10 | 103.73 | 105.84 | 379,452 | +2.00(+1.93%) |
Apr 19, 2017 | 104.00 | 105.08 | 103.75 | 103.84 | 306,155 | -0.13(-0.13%) |
Apr 18, 2017 | 103.42 | 104.12 | 102.91 | 103.97 | 207,043 | +0.03(+0.03%) |
Apr 17, 2017 | 102.69 | 104.02 | 102.08 | 103.94 | 175,654 | +1.87(+1.83%) |
Apr 13, 2017 | 102.41 | 103.60 | 101.99 | 102.07 | 278,778 | -0.69(-0.67%) |
Apr 12, 2017 | 104.00 | 104.18 | 102.70 | 102.76 | 304,978 | -1.31(-1.26%) |
Apr 11, 2017 | 103.83 | 104.16 | 102.79 | 104.07 | 309,954 | +0.12(+0.12%) |
Apr 10, 2017 | 102.64 | 104.33 | 102.53 | 103.95 | 268,923 | +0.78(+0.76%) |
Apr 07, 2017 | 102.55 | 103.58 | 102.50 | 103.17 | 347,022 | -0.09(-0.09%) |
Apr 06, 2017 | 101.72 | 103.71 | 101.44 | 103.26 | 525,897 | +1.48(+1.45%) |
Apr 05, 2017 | 100.36 | 103.32 | 100.01 | 101.78 | 649,900 | +1.72(+1.72%) |
Apr 04, 2017 | 101.21 | 101.81 | 99.59 | 100.06 | 690,307 | -1.55(-1.53%) |