Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 109.64 | 110.40 | 109.19 | 109.26 | 222,291 | -0.37(-0.34%) |
Jun 29, 2017 | 111.09 | 112.20 | 109.16 | 109.63 | 211,055 | -1.41(-1.27%) |
Jun 28, 2017 | 110.65 | 112.41 | 110.24 | 111.04 | 241,151 | +0.92(+0.84%) |
Jun 27, 2017 | 113.11 | 113.95 | 109.94 | 110.12 | 265,193 | -3.09(-2.73%) |
Jun 26, 2017 | 114.53 | 114.95 | 112.95 | 113.22 | 144,881 | -0.72(-0.63%) |
Jun 23, 2017 | 114.39 | 113.93 | 252,007 | +2.28(+2.04%) | ||
Jun 22, 2017 | 114.37 | 114.37 | 111.17 | 111.65 | 204,919 | -2.98(-2.60%) |
Jun 21, 2017 | 115.12 | 115.41 | 113.82 | 114.64 | 187,575 | -0.37(-0.32%) |
Jun 20, 2017 | 114.41 | 115.47 | 114.27 | 115.01 | 220,753 | +0.58(+0.51%) |
Jun 19, 2017 | 113.20 | 115.05 | 112.87 | 114.42 | 126,708 | +1.64(+1.45%) |
Jun 16, 2017 | 112.83 | 113.44 | 111.75 | 112.79 | 340,877 | -0.54(-0.48%) |
Jun 15, 2017 | 112.17 | 113.38 | 111.57 | 113.33 | 89,050 | +0.30(+0.26%) |
Jun 14, 2017 | 112.95 | 113.66 | 112.44 | 113.03 | 142,238 | +0.06(+0.06%) |
Jun 13, 2017 | 112.44 | 114.12 | 111.81 | 112.97 | 160,238 | +1.49(+1.33%) |
Jun 12, 2017 | 110.66 | 111.78 | 110.66 | 111.48 | 114,218 | +0.94(+0.85%) |
Jun 09, 2017 | 111.31 | 111.69 | 110.37 | 110.54 | 144,020 | -1.22(-1.09%) |
Jun 08, 2017 | 112.38 | 113.83 | 110.88 | 111.76 | 134,457 | -0.77(-0.69%) |
Jun 07, 2017 | 110.83 | 112.66 | 110.15 | 112.53 | 256,672 | +2.04(+1.84%) |
Jun 06, 2017 | 113.63 | 113.63 | 110.36 | 110.49 | 219,510 | -3.34(-2.93%) |
Jun 05, 2017 | 113.42 | 114.69 | 113.14 | 113.83 | 242,428 | +0.04(+0.03%) |
Jun 02, 2017 | 112.05 | 113.97 | 112.05 | 113.79 | 120,680 | +1.72(+1.53%) |
Jun 01, 2017 | 110.68 | 112.16 | 110.19 | 112.07 | 172,874 | +1.37(+1.23%) |
May 31, 2017 | 111.05 | 111.05 | 109.76 | 110.71 | 168,804 | -0.08(-0.07%) |
May 30, 2017 | 111.65 | 111.79 | 110.38 | 110.78 | 159,682 | -1.00(-0.90%) |
May 26, 2017 | 111.90 | 111.90 | 111.51 | 111.78 | 77,203 | -0.19(-0.17%) |
May 25, 2017 | 110.90 | 112.25 | 110.74 | 111.97 | 93,501 | +1.27(+1.15%) |
May 24, 2017 | 110.86 | 111.51 | 110.11 | 110.70 | 87,863 | -0.33(-0.29%) |
May 23, 2017 | 112.18 | 112.18 | 110.59 | 111.02 | 85,000 | -1.00(-0.90%) |
May 22, 2017 | 110.28 | 112.30 | 108.79 | 112.03 | 135,183 | +1.28(+1.16%) |
May 19, 2017 | 110.06 | 111.12 | 109.03 | 110.74 | 132,920 | +1.14(+1.04%) |
May 18, 2017 | 109.14 | 109.94 | 108.66 | 109.60 | 150,657 | +0.42(+0.38%) |
May 17, 2017 | 110.81 | 111.64 | 108.92 | 109.18 | 225,634 | -2.46(-2.21%) |
May 16, 2017 | 111.76 | 112.42 | 110.26 | 111.64 | 179,597 | -0.12(-0.11%) |
May 15, 2017 | 111.52 | 112.75 | 111.44 | 111.77 | 113,145 | +0.35(+0.32%) |
May 12, 2017 | 112.42 | 112.87 | 111.25 | 111.41 | 97,543 | -1.13(-1.00%) |
May 11, 2017 | 113.02 | 113.23 | 111.27 | 112.54 | 137,849 | -0.65(-0.57%) |
May 10, 2017 | 112.33 | 113.47 | 112.17 | 113.19 | 157,831 | +0.79(+0.70%) |
May 09, 2017 | 113.30 | 113.30 | 112.31 | 112.40 | 150,907 | -0.68(-0.60%) |
May 08, 2017 | 112.77 | 113.85 | 112.12 | 113.08 | 185,605 | +0.24(+0.21%) |
May 05, 2017 | 113.33 | 113.46 | 112.46 | 112.84 | 147,397 | -0.31(-0.28%) |
May 04, 2017 | 113.14 | 113.54 | 111.80 | 113.15 | 116,347 | +0.30(+0.26%) |
May 03, 2017 | 112.12 | 113.27 | 111.76 | 112.86 | 183,645 | +0.44(+0.39%) |
May 02, 2017 | 110.77 | 112.57 | 110.59 | 112.42 | 248,605 | +1.81(+1.63%) |
May 01, 2017 | 111.06 | 111.96 | 109.42 | 110.62 | 232,490 | -0.20(-0.18%) |
Apr 28, 2017 | 112.02 | 112.02 | 108.95 | 110.82 | 192,644 | -1.10(-0.98%) |
Apr 27, 2017 | 111.43 | 112.38 | 110.89 | 111.92 | 124,119 | +0.62(+0.56%) |
Apr 26, 2017 | 111.00 | 111.96 | 110.61 | 111.30 | 218,304 | +0.32(+0.28%) |
Apr 25, 2017 | 110.79 | 111.15 | 110.18 | 110.99 | 196,490 | +0.66(+0.60%) |
Apr 24, 2017 | 111.58 | 112.28 | 110.24 | 110.33 | 376,841 | +0.17(+0.15%) |
Apr 21, 2017 | 110.80 | 110.80 | 108.63 | 110.16 | 275,956 | -0.53(-0.48%) |
Apr 20, 2017 | 110.85 | 114.07 | 107.98 | 110.69 | 655,944 | +1.84(+1.69%) |
Apr 19, 2017 | 109.75 | 109.96 | 108.60 | 108.85 | 357,988 | -0.42(-0.38%) |
Apr 18, 2017 | 109.26 | 109.63 | 108.83 | 109.26 | 184,521 | +0.03(+0.02%) |
Apr 17, 2017 | 108.31 | 111.00 | 107.94 | 109.24 | 130,243 | +1.37(+1.27%) |
Apr 13, 2017 | 108.77 | 110.02 | 107.79 | 107.86 | 233,498 | -1.02(-0.94%) |
Apr 12, 2017 | 110.85 | 110.85 | 108.68 | 108.88 | 176,369 | -2.24(-2.02%) |
Apr 11, 2017 | 110.28 | 111.14 | 109.78 | 111.13 | 163,281 | +0.60(+0.55%) |
Apr 10, 2017 | 109.98 | 110.84 | 109.83 | 110.52 | 122,437 | +0.72(+0.66%) |
Apr 07, 2017 | 109.72 | 110.40 | 109.48 | 109.80 | 188,385 | -0.37(-0.34%) |
Apr 06, 2017 | 110.18 | 110.94 | 109.52 | 110.17 | 148,955 | +0.07(+0.07%) |
Apr 05, 2017 | 110.75 | 111.19 | 109.88 | 110.10 | 204,883 | -0.23(-0.21%) |
Apr 04, 2017 | 110.12 | 110.90 | 109.79 | 110.33 | 301,000 | -0.29(-0.26%) |