Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 110.26 | 110.32 | 109.03 | 109.08 | 1,019,660 | -0.51(-0.47%) |
Jun 29, 2017 | 111.87 | 112.12 | 108.80 | 109.59 | 967,056 | -2.81(-2.50%) |
Jun 28, 2017 | 111.80 | 112.48 | 111.30 | 112.40 | 969,422 | +1.18(+1.06%) |
Jun 27, 2017 | 112.35 | 112.54 | 110.44 | 111.22 | 1,026,155 | -1.35(-1.20%) |
Jun 26, 2017 | 114.62 | 114.84 | 112.36 | 112.57 | 752,918 | -1.38(-1.21%) |
Jun 23, 2017 | 114.28 | 113.95 | 895,430 | +0.44(+0.39%) | ||
Jun 22, 2017 | 113.20 | 113.83 | 112.08 | 113.51 | 1,365,889 | +0.94(+0.84%) |
Jun 21, 2017 | 111.35 | 112.82 | 111.00 | 112.57 | 837,318 | +1.40(+1.26%) |
Jun 20, 2017 | 111.91 | 112.51 | 111.12 | 111.17 | 760,483 | -0.60(-0.54%) |
Jun 19, 2017 | 110.51 | 111.92 | 110.44 | 111.77 | 759,532 | +1.77(+1.61%) |
Jun 16, 2017 | 110.07 | 110.71 | 109.40 | 110.00 | 1,384,208 | -0.18(-0.16%) |
Jun 15, 2017 | 109.98 | 110.50 | 109.05 | 110.18 | 690,771 | -0.91(-0.82%) |
Jun 14, 2017 | 111.62 | 112.32 | 110.08 | 111.09 | 1,009,358 | +0.03(+0.03%) |
Jun 13, 2017 | 110.03 | 111.07 | 109.68 | 111.06 | 947,851 | +1.40(+1.28%) |
Jun 12, 2017 | 110.16 | 110.30 | 107.26 | 109.66 | 1,865,095 | -1.14(-1.03%) |
Jun 09, 2017 | 115.26 | 115.55 | 109.45 | 110.80 | 1,338,728 | -4.67(-4.04%) |
Jun 08, 2017 | 115.36 | 115.87 | 114.15 | 115.47 | 722,539 | +0.52(+0.45%) |
Jun 07, 2017 | 114.42 | 115.13 | 113.71 | 114.95 | 1,076,865 | +1.24(+1.09%) |
Jun 06, 2017 | 113.53 | 114.04 | 113.20 | 113.71 | 849,442 | +0.24(+0.21%) |
Jun 05, 2017 | 113.92 | 114.02 | 112.85 | 113.47 | 630,082 | +0.61(+0.54%) |
Jun 02, 2017 | 112.13 | 113.32 | 112.00 | 112.86 | 961,366 | +1.27(+1.14%) |
Jun 01, 2017 | 112.35 | 112.57 | 110.57 | 111.59 | 1,626,585 | -0.46(-0.41%) |
May 31, 2017 | 112.00 | 112.83 | 110.67 | 112.05 | 2,068,720 | +0.63(+0.57%) |
May 30, 2017 | 111.30 | 112.17 | 110.80 | 111.42 | 1,469,886 | +0.21(+0.19%) |
May 26, 2017 | 111.16 | 111.87 | 110.78 | 111.21 | 642,615 | -0.19(-0.17%) |
May 25, 2017 | 110.21 | 112.04 | 110.21 | 111.40 | 873,259 | +1.45(+1.32%) |
May 24, 2017 | 109.85 | 110.02 | 109.38 | 109.95 | 864,470 | +0.33(+0.30%) |
May 23, 2017 | 109.88 | 110.29 | 109.01 | 109.62 | 675,854 | +0.05(+0.05%) |
May 22, 2017 | 108.59 | 109.85 | 108.59 | 109.57 | 695,745 | +1.14(+1.05%) |
May 19, 2017 | 108.65 | 109.16 | 108.24 | 108.43 | 871,831 | -0.26(-0.24%) |
May 18, 2017 | 108.37 | 109.16 | 107.39 | 108.69 | 838,537 | +0.31(+0.29%) |
May 17, 2017 | 109.86 | 110.30 | 108.30 | 108.38 | 971,472 | -2.09(-1.89%) |
May 16, 2017 | 110.84 | 111.24 | 109.62 | 110.47 | 1,180,779 | +0.11(+0.10%) |
May 15, 2017 | 110.50 | 110.86 | 108.26 | 110.36 | 2,616,805 | +2.76(+2.57%) |
May 12, 2017 | 106.01 | 107.61 | 105.76 | 107.60 | 963,293 | +1.88(+1.78%) |
May 11, 2017 | 105.57 | 106.32 | 105.20 | 105.72 | 633,552 | -0.33(-0.31%) |
May 10, 2017 | 106.04 | 106.21 | 105.62 | 106.05 | 707,405 | +0.01(+0.01%) |
May 09, 2017 | 106.18 | 106.30 | 106.00 | 106.04 | 656,591 | -0.28(-0.26%) |
May 08, 2017 | 105.67 | 106.38 | 105.50 | 106.32 | 735,680 | +0.32(+0.30%) |
May 05, 2017 | 106.10 | 106.37 | 105.29 | 106.00 | 720,353 | -0.25(-0.24%) |
May 04, 2017 | 104.87 | 106.28 | 104.60 | 106.25 | 909,872 | +1.87(+1.79%) |
May 03, 2017 | 104.70 | 104.82 | 104.05 | 104.38 | 671,444 | -0.06(-0.06%) |
May 02, 2017 | 104.11 | 105.04 | 103.70 | 104.44 | 747,236 | +0.63(+0.61%) |
May 01, 2017 | 104.04 | 104.39 | 103.40 | 103.81 | 1,232,444 | -0.20(-0.19%) |
Apr 28, 2017 | 105.19 | 105.48 | 103.11 | 104.01 | 1,121,975 | -0.38(-0.36%) |
Apr 27, 2017 | 103.00 | 105.20 | 102.00 | 104.39 | 1,603,395 | +0.17(+0.16%) |
Apr 26, 2017 | 105.01 | 105.35 | 103.78 | 104.22 | 2,060,751 | -1.14(-1.08%) |
Apr 25, 2017 | 104.70 | 105.71 | 104.56 | 105.36 | 914,461 | +0.98(+0.94%) |
Apr 24, 2017 | 104.87 | 105.72 | 103.45 | 104.38 | 1,041,587 | +0.97(+0.94%) |
Apr 21, 2017 | 103.10 | 103.54 | 102.72 | 103.41 | 1,035,638 | +0.77(+0.75%) |
Apr 20, 2017 | 102.87 | 102.92 | 102.06 | 102.64 | 778,033 | -0.18(-0.18%) |
Apr 19, 2017 | 102.91 | 103.01 | 102.50 | 102.82 | 1,127,040 | +0.35(+0.34%) |
Apr 18, 2017 | 104.45 | 104.45 | 102.27 | 102.47 | 1,625,976 | -0.63(-0.61%) |
Apr 17, 2017 | 103.35 | 104.06 | 102.87 | 103.10 | 1,253,959 | -0.43(-0.42%) |
Apr 13, 2017 | 103.85 | 104.64 | 103.26 | 103.53 | 888,785 | -0.47(-0.45%) |
Apr 12, 2017 | 103.94 | 104.41 | 103.54 | 104.00 | 946,626 | +0.64(+0.62%) |
Apr 11, 2017 | 103.35 | 103.63 | 102.18 | 103.36 | 489,554 | +0.06(+0.06%) |
Apr 10, 2017 | 103.23 | 103.62 | 102.88 | 103.30 | 485,071 | +0.14(+0.14%) |
Apr 07, 2017 | 102.85 | 103.35 | 102.55 | 103.16 | 561,806 | +0.56(+0.55%) |
Apr 06, 2017 | 102.93 | 103.14 | 102.28 | 102.60 | 620,841 | -0.27(-0.26%) |
Apr 05, 2017 | 103.14 | 103.75 | 102.60 | 102.87 | 738,394 | +0.07(+0.07%) |
Apr 04, 2017 | 103.01 | 103.50 | 102.71 | 102.80 | 474,299 | -0.41(-0.40%) |