Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 105.76 | 105.93 | 105.47 | 105.70 | 12,061,934 | -0.24(-0.23%) |
Jun 29, 2017 | 105.61 | 106.21 | 105.51 | 105.94 | 10,790,826 | -0.90(-0.84%) |
Jun 28, 2017 | 107.01 | 107.04 | 106.43 | 106.84 | 8,709,767 | -0.36(-0.33%) |
Jun 27, 2017 | 107.65 | 107.70 | 106.97 | 107.20 | 9,889,107 | -1.16(-1.07%) |
Jun 26, 2017 | 108.36 | 108.61 | 108.27 | 108.35 | 6,559,763 | +0.41(+0.38%) |
Jun 23, 2017 | 108.05 | 107.63 | 107.95 | 5,125,422 | -0.05(-0.05%) | |
Jun 22, 2017 | 107.89 | 108.02 | 107.55 | 108.00 | 7,822,120 | +0.24(+0.22%) |
Jun 21, 2017 | 107.38 | 107.83 | 107.20 | 107.76 | 7,001,526 | +0.22(+0.20%) |
Jun 20, 2017 | 107.11 | 107.62 | 107.11 | 107.54 | 9,949,777 | +0.95(+0.90%) |
Jun 19, 2017 | 106.71 | 106.84 | 106.47 | 106.59 | 6,677,793 | -0.15(-0.14%) |
Jun 16, 2017 | 106.51 | 106.81 | 106.45 | 106.74 | 7,898,456 | +0.21(+0.20%) |
Jun 15, 2017 | 106.52 | 106.72 | 106.30 | 106.53 | 6,941,017 | -0.17(-0.16%) |
Jun 14, 2017 | 106.38 | 107.04 | 106.22 | 106.70 | 23,924,908 | +1.62(+1.54%) |
Jun 13, 2017 | 104.76 | 105.19 | 104.75 | 105.08 | 5,613,504 | +0.02(+0.02%) |
Jun 12, 2017 | 104.93 | 105.59 | 104.87 | 105.06 | 5,132,134 | -0.03(-0.03%) |
Jun 09, 2017 | 104.82 | 105.30 | 104.74 | 105.09 | 6,073,158 | -0.16(-0.15%) |
Jun 08, 2017 | 105.50 | 105.50 | 105.01 | 105.25 | 10,367,796 | -0.28(-0.26%) |
Jun 07, 2017 | 105.80 | 106.04 | 105.42 | 105.53 | 15,213,651 | -0.51(-0.48%) |
Jun 06, 2017 | 106.18 | 106.33 | 105.94 | 106.04 | 15,200,774 | +0.57(+0.54%) |
Jun 05, 2017 | 105.51 | 105.73 | 105.41 | 105.46 | 8,020,288 | -0.66(-0.62%) |
Jun 02, 2017 | 105.78 | 106.25 | 105.64 | 106.12 | 15,678,481 | +1.24(+1.18%) |
Jun 01, 2017 | 104.50 | 104.92 | 104.47 | 104.88 | 10,697,288 | +0.01(+0.01%) |
May 31, 2017 | 104.58 | 105.08 | 104.56 | 104.87 | 9,490,042 | +0.26(+0.25%) |
May 30, 2017 | 104.56 | 104.65 | 104.31 | 104.61 | 5,716,865 | +0.51(+0.49%) |
May 26, 2017 | 104.15 | 104.31 | 103.90 | 104.09 | 3,515,897 | +0.18(+0.17%) |
May 25, 2017 | 103.71 | 103.93 | 103.49 | 103.92 | 7,668,759 | +0.03(+0.03%) |
May 24, 2017 | 103.52 | 103.91 | 103.30 | 103.88 | 8,859,195 | +0.58(+0.56%) |
May 23, 2017 | 104.12 | 104.21 | 103.25 | 103.30 | 9,372,793 | -0.70(-0.67%) |
May 22, 2017 | 104.03 | 104.16 | 103.91 | 104.00 | 4,819,592 | -0.29(-0.27%) |
May 19, 2017 | 103.99 | 104.34 | 103.70 | 104.29 | 13,377,662 | +0.24(+0.23%) |
May 18, 2017 | 104.32 | 104.48 | 103.85 | 104.04 | 9,904,641 | +0.12(+0.11%) |
May 17, 2017 | 103.38 | 104.14 | 103.17 | 103.93 | 13,328,788 | +1.49(+1.46%) |
May 16, 2017 | 102.10 | 102.75 | 102.09 | 102.43 | 7,973,165 | +0.38(+0.37%) |
May 15, 2017 | 102.05 | 102.18 | 101.79 | 102.05 | 6,136,604 | -0.28(-0.27%) |
May 12, 2017 | 102.01 | 102.42 | 101.99 | 102.33 | 8,854,258 | +0.77(+0.76%) |
May 11, 2017 | 101.16 | 101.64 | 101.08 | 101.56 | 8,872,823 | +0.00(+0.00%) |
May 10, 2017 | 101.93 | 102.05 | 101.30 | 101.56 | 7,730,833 | -0.12(-0.12%) |
May 09, 2017 | 101.48 | 101.69 | 101.28 | 101.68 | 6,565,509 | -0.01(-0.01%) |
May 08, 2017 | 102.10 | 102.12 | 101.61 | 101.69 | 9,558,398 | -0.56(-0.54%) |
May 05, 2017 | 102.32 | 102.40 | 101.91 | 102.25 | 6,649,322 | +0.09(+0.09%) |
May 04, 2017 | 102.01 | 102.19 | 101.72 | 102.16 | 11,514,846 | -0.51(-0.49%) |
May 03, 2017 | 103.03 | 103.17 | 102.47 | 102.66 | 10,595,731 | +0.07(+0.07%) |
May 02, 2017 | 101.98 | 102.66 | 101.95 | 102.59 | 7,980,751 | +0.52(+0.51%) |
May 01, 2017 | 102.58 | 102.97 | 101.76 | 102.07 | 10,434,018 | -0.86(-0.83%) |
Apr 28, 2017 | 102.30 | 103.00 | 102.25 | 102.93 | 9,707,345 | +0.23(+0.22%) |
Apr 27, 2017 | 102.42 | 102.93 | 102.28 | 102.70 | 5,917,781 | -0.03(-0.03%) |
Apr 26, 2017 | 102.23 | 102.75 | 102.15 | 102.73 | 6,853,663 | +0.56(+0.55%) |
Apr 25, 2017 | 102.81 | 103.02 | 102.11 | 102.17 | 9,654,587 | -1.25(-1.20%) |
Apr 24, 2017 | 103.09 | 103.61 | 103.02 | 103.42 | 9,588,564 | -0.51(-0.49%) |
Apr 21, 2017 | 104.16 | 104.51 | 103.89 | 103.93 | 11,647,584 | +0.00(+0.00%) |
Apr 20, 2017 | 103.91 | 104.25 | 103.59 | 103.93 | 9,429,927 | -0.40(-0.39%) |
Apr 19, 2017 | 104.40 | 104.46 | 104.06 | 104.33 | 8,729,865 | -0.57(-0.55%) |
Apr 18, 2017 | 104.20 | 105.14 | 103.94 | 104.90 | 13,704,626 | +1.35(+1.31%) |
Apr 17, 2017 | 103.86 | 103.94 | 103.36 | 103.55 | 9,527,517 | -0.32(-0.31%) |
Apr 13, 2017 | 103.85 | 104.10 | 103.40 | 103.87 | 9,981,183 | +0.32(+0.31%) |
Apr 12, 2017 | 103.06 | 103.63 | 102.88 | 103.55 | 13,708,737 | +0.56(+0.55%) |
Apr 11, 2017 | 102.46 | 103.18 | 102.40 | 102.99 | 13,428,605 | +0.97(+0.95%) |
Apr 10, 2017 | 101.91 | 102.31 | 101.79 | 102.02 | 6,317,383 | +0.47(+0.46%) |
Apr 07, 2017 | 102.50 | 102.84 | 101.53 | 101.55 | 12,208,057 | -0.41(-0.40%) |
Apr 06, 2017 | 101.99 | 102.14 | 101.39 | 101.96 | 7,722,898 | -0.15(-0.15%) |
Apr 05, 2017 | 101.42 | 102.23 | 101.25 | 102.11 | 10,169,562 | +0.31(+0.31%) |
Apr 04, 2017 | 102.10 | 102.29 | 101.75 | 101.80 | 8,293,066 | -0.56(-0.54%) |