Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 98.99 | 99.02 | 98.03 | 98.19 | 1,751,603 | -0.27(-0.27%) |
Jun 29, 2017 | 99.84 | 99.88 | 97.76 | 98.46 | 3,493,198 | -2.71(-2.67%) |
Jun 28, 2017 | 101.33 | 101.51 | 100.88 | 101.17 | 1,022,903 | +0.07(+0.07%) |
Jun 27, 2017 | 101.52 | 101.81 | 101.06 | 101.09 | 894,149 | -0.27(-0.26%) |
Jun 26, 2017 | 102.30 | 102.47 | 101.32 | 101.36 | 959,589 | +0.55(+0.55%) |
Jun 23, 2017 | 100.51 | 100.95 | 100.24 | 100.81 | 1,020,938 | -0.04(-0.04%) |
Jun 22, 2017 | 101.42 | 101.54 | 100.80 | 100.85 | 1,625,086 | -0.42(-0.41%) |
Jun 21, 2017 | 101.42 | 101.81 | 101.08 | 101.27 | 1,228,696 | -0.32(-0.32%) |
Jun 20, 2017 | 102.56 | 102.64 | 101.29 | 101.59 | 1,180,783 | +0.03(+0.03%) |
Jun 19, 2017 | 101.80 | 101.98 | 101.43 | 101.57 | 1,075,703 | +0.22(+0.22%) |
Jun 16, 2017 | 101.43 | 101.53 | 100.79 | 101.34 | 1,087,306 | +0.61(+0.61%) |
Jun 15, 2017 | 100.27 | 101.15 | 99.99 | 100.73 | 1,070,476 | -0.69(-0.68%) |
Jun 14, 2017 | 102.02 | 102.11 | 101.03 | 101.42 | 920,564 | +0.09(+0.09%) |
Jun 13, 2017 | 100.98 | 101.66 | 100.80 | 101.33 | 805,771 | +0.82(+0.81%) |
Jun 12, 2017 | 101.08 | 100.20 | 100.51 | 1,590,072 | -0.48(-0.48%) | |
Jun 09, 2017 | 100.84 | 101.27 | 100.69 | 100.99 | 1,943,686 | -0.87(-0.86%) |
Jun 08, 2017 | 102.69 | 102.83 | 101.09 | 101.86 | 5,189,431 | -2.38(-2.28%) |
Jun 07, 2017 | 104.87 | 105.28 | 103.63 | 104.23 | 1,691,086 | -0.77(-0.74%) |
Jun 06, 2017 | 104.44 | 105.30 | 104.42 | 105.01 | 784,027 | -0.34(-0.32%) |
Jun 05, 2017 | 104.97 | 105.41 | 104.65 | 105.35 | 732,514 | +0.17(+0.16%) |
Jun 02, 2017 | 105.49 | 105.71 | 104.86 | 105.18 | 830,842 | +0.75(+0.72%) |
Jun 01, 2017 | 103.92 | 104.65 | 103.73 | 104.43 | 1,139,127 | +0.37(+0.36%) |
May 31, 2017 | 104.55 | 105.03 | 103.85 | 104.06 | 1,232,968 | +0.22(+0.21%) |
May 30, 2017 | 103.98 | 104.24 | 103.65 | 103.83 | 2,326,809 | -1.59(-1.51%) |
May 26, 2017 | 104.08 | 105.44 | 104.03 | 105.43 | 1,114,590 | +0.12(+0.11%) |
May 25, 2017 | 105.66 | 105.70 | 105.20 | 105.31 | 974,489 | -0.15(-0.14%) |
May 24, 2017 | 105.26 | 105.50 | 104.64 | 105.46 | 1,083,953 | -0.05(-0.05%) |
May 23, 2017 | 105.47 | 105.78 | 105.23 | 105.52 | 860,566 | +0.15(+0.14%) |
May 22, 2017 | 105.69 | 105.75 | 105.18 | 105.36 | 1,190,998 | +0.36(+0.35%) |
May 19, 2017 | 104.76 | 105.44 | 104.72 | 105.00 | 1,662,477 | +0.90(+0.86%) |
May 18, 2017 | 102.94 | 104.16 | 102.44 | 104.10 | 6,276,625 | -2.23(-2.10%) |
May 17, 2017 | 107.23 | 107.70 | 106.25 | 106.33 | 1,516,839 | -0.84(-0.78%) |
May 16, 2017 | 106.76 | 107.20 | 106.41 | 107.17 | 1,147,129 | +0.74(+0.69%) |
May 15, 2017 | 106.57 | 106.66 | 106.16 | 106.43 | 1,271,934 | -0.19(-0.18%) |
May 12, 2017 | 106.31 | 106.96 | 105.82 | 106.62 | 1,544,022 | +0.84(+0.79%) |
May 11, 2017 | 105.51 | 105.97 | 105.36 | 105.78 | 925,560 | -0.09(-0.08%) |
May 10, 2017 | 105.50 | 106.03 | 105.50 | 105.87 | 1,201,273 | -0.11(-0.10%) |
May 09, 2017 | 106.29 | 106.38 | 105.61 | 105.98 | 1,486,599 | +0.00(+0.00%) |
May 08, 2017 | 106.55 | 106.58 | 105.77 | 105.98 | 1,627,502 | -1.31(-1.22%) |
May 05, 2017 | 106.46 | 107.31 | 106.20 | 107.29 | 3,308,430 | +0.99(+0.93%) |
May 04, 2017 | 104.99 | 106.51 | 104.81 | 106.30 | 4,460,875 | +5.72(+5.69%) |
May 03, 2017 | 101.33 | 101.55 | 100.30 | 100.58 | 3,578,361 | +0.68(+0.69%) |
May 02, 2017 | 99.63 | 100.15 | 99.31 | 99.89 | 1,438,592 | +0.77(+0.78%) |
May 01, 2017 | 98.94 | 99.74 | 98.76 | 99.12 | 1,879,911 | +0.31(+0.32%) |
Apr 28, 2017 | 98.17 | 99.02 | 98.14 | 98.81 | 2,153,218 | +0.88(+0.90%) |
Apr 27, 2017 | 97.77 | 98.17 | 97.53 | 97.92 | 1,913,088 | +0.03(+0.03%) |
Apr 26, 2017 | 98.83 | 99.04 | 97.64 | 97.90 | 2,294,923 | -1.50(-1.51%) |
Apr 25, 2017 | 98.88 | 99.76 | 98.61 | 99.40 | 2,673,556 | +1.20(+1.22%) |
Apr 24, 2017 | 97.61 | 98.52 | 97.59 | 98.20 | 3,366,451 | +3.73(+3.94%) |
Apr 21, 2017 | 94.73 | 94.99 | 94.19 | 94.48 | 2,155,232 | -0.71(-0.74%) |
Apr 20, 2017 | 95.74 | 95.75 | 95.04 | 95.18 | 1,983,986 | -0.75(-0.78%) |
Apr 19, 2017 | 96.07 | 96.48 | 95.74 | 95.93 | 2,697,283 | -0.76(-0.79%) |
Apr 18, 2017 | 96.02 | 96.83 | 96.02 | 96.69 | 1,332,082 | +0.38(+0.40%) |
Apr 17, 2017 | 95.67 | 96.37 | 95.50 | 96.31 | 1,150,358 | +1.18(+1.24%) |
Apr 13, 2017 | 95.80 | 95.88 | 95.13 | 95.13 | 921,592 | -1.06(-1.10%) |
Apr 12, 2017 | 95.52 | 96.21 | 95.40 | 96.19 | 1,136,649 | +0.17(+0.18%) |
Apr 11, 2017 | 96.37 | 96.70 | 95.59 | 96.01 | 1,303,025 | -0.55(-0.57%) |
Apr 10, 2017 | 95.89 | 96.83 | 95.85 | 96.56 | 1,102,148 | +0.64(+0.66%) |
Apr 07, 2017 | 95.89 | 96.33 | 95.85 | 95.93 | 1,685,371 | -0.48(-0.50%) |
Apr 06, 2017 | 96.40 | 96.51 | 96.12 | 96.41 | 1,236,953 | +0.01(+0.01%) |
Apr 05, 2017 | 96.43 | 97.04 | 95.93 | 96.40 | 1,618,038 | -0.32(-0.33%) |
Apr 04, 2017 | 96.29 | 96.79 | 96.14 | 96.72 | 868,599 | +0.10(+0.10%) |