Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 111.75 | 114.17 | 111.64 | 113.30 | 341,813 | +2.10(+1.89%) |
Jun 29, 2017 | 113.12 | 113.14 | 110.58 | 111.20 | 568,953 | -1.92(-1.70%) |
Jun 28, 2017 | 113.12 | 113.96 | 107.76 | 113.12 | 333,761 | +0.62(+0.55%) |
Jun 27, 2017 | 114.08 | 114.16 | 112.50 | 112.51 | 508,184 | -1.47(-1.29%) |
Jun 26, 2017 | 114.04 | 114.19 | 113.10 | 113.98 | 563,965 | +0.20(+0.18%) |
Jun 23, 2017 | 114.54 | 113.78 | 816,690 | +1.60(+1.42%) | ||
Jun 22, 2017 | 110.81 | 112.24 | 110.07 | 112.18 | 559,072 | +1.35(+1.22%) |
Jun 21, 2017 | 111.02 | 111.49 | 110.08 | 110.83 | 539,991 | -0.09(-0.08%) |
Jun 20, 2017 | 110.91 | 111.43 | 110.27 | 110.92 | 530,944 | -0.35(-0.31%) |
Jun 19, 2017 | 110.11 | 111.34 | 110.11 | 111.26 | 614,399 | +1.34(+1.22%) |
Jun 16, 2017 | 110.04 | 110.79 | 109.08 | 109.93 | 714,386 | -0.01(-0.01%) |
Jun 15, 2017 | 108.00 | 110.59 | 108.00 | 109.94 | 723,285 | +1.33(+1.22%) |
Jun 14, 2017 | 109.47 | 109.70 | 107.92 | 108.61 | 725,042 | -0.78(-0.71%) |
Jun 13, 2017 | 108.38 | 109.67 | 107.82 | 109.39 | 584,731 | +1.51(+1.40%) |
Jun 12, 2017 | 107.52 | 108.08 | 106.34 | 107.87 | 578,164 | +0.21(+0.19%) |
Jun 09, 2017 | 108.26 | 109.41 | 107.44 | 107.67 | 315,693 | -0.41(-0.38%) |
Jun 08, 2017 | 107.08 | 108.62 | 106.53 | 108.08 | 400,776 | +1.35(+1.27%) |
Jun 07, 2017 | 108.33 | 108.33 | 106.17 | 106.72 | 322,724 | -1.43(-1.32%) |
Jun 06, 2017 | 108.65 | 108.98 | 107.27 | 108.15 | 529,580 | -0.84(-0.77%) |
Jun 05, 2017 | 109.62 | 109.70 | 108.52 | 108.99 | 420,175 | -0.60(-0.55%) |
Jun 02, 2017 | 110.28 | 110.95 | 108.81 | 109.59 | 538,937 | -0.08(-0.07%) |
Jun 01, 2017 | 108.46 | 109.67 | 107.86 | 109.67 | 493,233 | +1.45(+1.34%) |
May 31, 2017 | 110.97 | 111.07 | 108.20 | 108.22 | 465,198 | -2.62(-2.36%) |
May 30, 2017 | 111.20 | 111.83 | 110.16 | 110.83 | 259,658 | -0.79(-0.71%) |
May 26, 2017 | 111.93 | 112.97 | 110.61 | 111.63 | 239,567 | -0.64(-0.57%) |
May 25, 2017 | 113.08 | 114.29 | 111.45 | 112.26 | 356,512 | -0.50(-0.45%) |
May 24, 2017 | 113.70 | 115.00 | 112.66 | 112.77 | 618,395 | -0.64(-0.57%) |
May 23, 2017 | 121.09 | 121.09 | 111.91 | 113.41 | 1,314,884 | -8.71(-7.13%) |
May 22, 2017 | 121.04 | 122.52 | 120.09 | 122.12 | 348,684 | +1.64(+1.36%) |
May 19, 2017 | 119.57 | 121.00 | 118.95 | 120.48 | 193,416 | +1.45(+1.21%) |
May 18, 2017 | 118.31 | 119.81 | 111.67 | 119.04 | 188,540 | +0.08(+0.07%) |
May 17, 2017 | 120.51 | 120.96 | 118.82 | 118.95 | 143,467 | -3.15(-2.58%) |
May 16, 2017 | 121.46 | 122.44 | 120.98 | 122.10 | 210,804 | +1.19(+0.99%) |
May 15, 2017 | 121.03 | 121.67 | 120.67 | 120.91 | 168,885 | +0.42(+0.35%) |
May 12, 2017 | 120.72 | 120.98 | 119.31 | 120.49 | 112,493 | -0.60(-0.49%) |
May 11, 2017 | 121.27 | 121.44 | 119.21 | 121.09 | 183,678 | -0.50(-0.41%) |
May 10, 2017 | 119.37 | 121.70 | 119.02 | 121.59 | 309,968 | +2.25(+1.88%) |
May 09, 2017 | 119.51 | 120.20 | 118.82 | 119.35 | 244,335 | +0.08(+0.07%) |
May 08, 2017 | 119.64 | 120.87 | 119.01 | 119.26 | 232,489 | -0.35(-0.30%) |
May 05, 2017 | 119.31 | 120.66 | 118.56 | 119.62 | 203,041 | +0.45(+0.38%) |
May 04, 2017 | 118.04 | 119.27 | 117.37 | 119.17 | 193,227 | +1.14(+0.96%) |
May 03, 2017 | 117.54 | 118.17 | 116.15 | 118.03 | 193,032 | +0.20(+0.17%) |
May 02, 2017 | 117.17 | 117.91 | 115.39 | 117.84 | 239,340 | +0.61(+0.52%) |
May 01, 2017 | 116.91 | 118.62 | 116.04 | 117.23 | 223,122 | +0.57(+0.49%) |
Apr 28, 2017 | 116.95 | 117.43 | 115.99 | 116.66 | 340,305 | -0.40(-0.34%) |
Apr 27, 2017 | 116.71 | 117.93 | 115.94 | 117.06 | 186,420 | +0.46(+0.39%) |
Apr 26, 2017 | 114.79 | 117.16 | 112.34 | 116.61 | 254,265 | +1.83(+1.60%) |
Apr 25, 2017 | 115.76 | 116.75 | 114.61 | 114.77 | 409,179 | -0.17(-0.15%) |
Apr 24, 2017 | 115.33 | 115.68 | 114.28 | 114.94 | 224,398 | +1.73(+1.53%) |
Apr 21, 2017 | 114.04 | 114.04 | 112.79 | 113.20 | 208,485 | -0.17(-0.15%) |
Apr 20, 2017 | 113.46 | 114.14 | 112.99 | 113.37 | 275,895 | +0.55(+0.49%) |
Apr 19, 2017 | 113.17 | 113.62 | 112.47 | 112.82 | 224,805 | +0.25(+0.22%) |
Apr 18, 2017 | 111.82 | 112.84 | 111.09 | 112.57 | 241,031 | +0.54(+0.48%) |
Apr 17, 2017 | 111.38 | 112.38 | 110.89 | 112.03 | 363,215 | +1.19(+1.08%) |
Apr 13, 2017 | 111.84 | 112.40 | 110.67 | 110.84 | 193,215 | -1.05(-0.94%) |
Apr 12, 2017 | 114.75 | 114.75 | 111.58 | 111.89 | 320,054 | -2.72(-2.37%) |
Apr 11, 2017 | 113.43 | 114.61 | 112.94 | 114.61 | 303,293 | +0.93(+0.82%) |
Apr 10, 2017 | 114.35 | 114.58 | 113.06 | 113.68 | 225,460 | -0.20(-0.18%) |
Apr 07, 2017 | 113.08 | 114.41 | 113.08 | 113.89 | 210,864 | +0.29(+0.25%) |
Apr 06, 2017 | 112.88 | 114.23 | 112.49 | 113.60 | 181,521 | +0.85(+0.75%) |
Apr 05, 2017 | 114.83 | 115.55 | 112.50 | 112.75 | 355,054 | -1.43(-1.25%) |
Apr 04, 2017 | 113.58 | 115.12 | 113.56 | 114.17 | 366,207 | +0.41(+0.36%) |