Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 111.01 | 111.28 | 110.65 | 110.69 | 724,163 | +0.02(+0.01%) |
Jun 29, 2017 | 112.78 | 112.78 | 110.31 | 110.67 | 1,458,342 | -2.47(-2.19%) |
Jun 28, 2017 | 114.41 | 114.92 | 113.08 | 113.15 | 721,531 | -0.61(-0.54%) |
Jun 27, 2017 | 115.36 | 115.69 | 113.75 | 113.76 | 747,384 | -1.96(-1.69%) |
Jun 26, 2017 | 115.66 | 116.13 | 115.29 | 115.72 | 551,292 | +0.32(+0.28%) |
Jun 23, 2017 | 115.88 | 116.55 | 115.34 | 115.40 | 912,603 | -0.39(-0.34%) |
Jun 22, 2017 | 115.74 | 116.25 | 115.40 | 115.79 | 558,141 | +0.03(+0.03%) |
Jun 21, 2017 | 116.60 | 116.81 | 115.64 | 115.76 | 680,106 | -0.65(-0.56%) |
Jun 20, 2017 | 117.14 | 117.77 | 116.19 | 116.41 | 730,336 | -0.86(-0.73%) |
Jun 19, 2017 | 116.00 | 117.29 | 115.47 | 117.26 | 751,961 | +1.37(+1.18%) |
Jun 16, 2017 | 116.35 | 116.68 | 114.56 | 115.89 | 1,285,529 | -0.55(-0.47%) |
Jun 15, 2017 | 115.32 | 116.76 | 115.09 | 116.44 | 1,025,766 | +0.87(+0.75%) |
Jun 14, 2017 | 114.44 | 116.02 | 114.44 | 115.57 | 871,048 | +1.35(+1.19%) |
Jun 13, 2017 | 113.91 | 114.56 | 113.43 | 114.21 | 517,958 | +0.24(+0.21%) |
Jun 12, 2017 | 114.04 | 114.40 | 113.24 | 113.97 | 611,934 | +0.04(+0.04%) |
Jun 09, 2017 | 113.50 | 114.02 | 113.05 | 113.93 | 580,279 | +0.52(+0.46%) |
Jun 08, 2017 | 114.39 | 112.71 | 113.41 | 656,305 | -0.86(-0.76%) | |
Jun 07, 2017 | 113.66 | 114.55 | 113.52 | 114.27 | 617,394 | +0.42(+0.37%) |
Jun 06, 2017 | 113.81 | 114.27 | 113.21 | 113.86 | 693,757 | +0.12(+0.10%) |
Jun 05, 2017 | 113.23 | 113.97 | 112.87 | 113.74 | 564,997 | +0.23(+0.20%) |
Jun 02, 2017 | 113.17 | 113.53 | 112.58 | 113.51 | 736,664 | +0.72(+0.63%) |
Jun 01, 2017 | 112.83 | 112.97 | 111.55 | 112.79 | 849,311 | +0.03(+0.03%) |
May 31, 2017 | 112.39 | 113.50 | 112.35 | 112.76 | 848,275 | +0.67(+0.59%) |
May 30, 2017 | 111.98 | 112.28 | 111.58 | 112.09 | 662,211 | -0.05(-0.04%) |
May 26, 2017 | 112.11 | 112.33 | 111.70 | 112.14 | 539,402 | -0.12(-0.10%) |
May 25, 2017 | 110.62 | 112.48 | 110.57 | 112.26 | 745,741 | +1.95(+1.77%) |
May 24, 2017 | 109.99 | 110.38 | 109.62 | 110.31 | 607,289 | +0.91(+0.84%) |
May 23, 2017 | 110.03 | 110.61 | 109.29 | 109.39 | 681,218 | -0.74(-0.67%) |
May 22, 2017 | 109.78 | 110.46 | 109.69 | 110.13 | 677,846 | +0.34(+0.31%) |
May 19, 2017 | 108.81 | 109.99 | 108.51 | 109.79 | 857,518 | +1.18(+1.09%) |
May 18, 2017 | 108.78 | 109.21 | 107.92 | 108.61 | 660,789 | -0.41(-0.37%) |
May 17, 2017 | 108.59 | 109.72 | 108.41 | 109.02 | 1,063,992 | +0.43(+0.40%) |
May 16, 2017 | 110.51 | 110.92 | 108.56 | 108.59 | 1,370,080 | -1.70(-1.54%) |
May 15, 2017 | 109.78 | 110.41 | 109.78 | 110.28 | 882,687 | +0.49(+0.45%) |
May 12, 2017 | 109.97 | 110.47 | 109.59 | 109.79 | 951,266 | -0.38(-0.35%) |
May 11, 2017 | 110.22 | 110.46 | 109.88 | 110.17 | 752,293 | -0.44(-0.40%) |
May 10, 2017 | 110.03 | 110.69 | 109.76 | 110.61 | 702,346 | +0.60(+0.54%) |
May 09, 2017 | 109.38 | 110.24 | 109.35 | 110.02 | 829,342 | +0.43(+0.39%) |
May 08, 2017 | 110.41 | 111.31 | 109.45 | 109.58 | 690,034 | -0.81(-0.74%) |
May 05, 2017 | 109.88 | 110.55 | 109.88 | 110.40 | 766,432 | +0.44(+0.40%) |
May 04, 2017 | 109.30 | 110.17 | 109.15 | 109.96 | 1,095,360 | +0.96(+0.88%) |
May 03, 2017 | 107.20 | 109.32 | 106.02 | 109.00 | 1,845,486 | +0.92(+0.85%) |
May 02, 2017 | 111.20 | 111.53 | 107.84 | 108.07 | 1,836,393 | -2.83(-2.55%) |
May 01, 2017 | 111.41 | 111.62 | 110.85 | 110.90 | 520,042 | -0.17(-0.15%) |
Apr 28, 2017 | 110.98 | 111.20 | 109.94 | 111.06 | 1,230,436 | -0.26(-0.23%) |
Apr 27, 2017 | 111.06 | 111.71 | 110.65 | 111.32 | 650,205 | +0.36(+0.32%) |
Apr 26, 2017 | 113.40 | 113.40 | 110.90 | 110.96 | 1,077,736 | -2.14(-1.90%) |
Apr 25, 2017 | 112.13 | 113.36 | 111.99 | 113.11 | 794,034 | +1.01(+0.90%) |
Apr 24, 2017 | 111.58 | 112.28 | 110.92 | 112.09 | 1,068,746 | +0.53(+0.48%) |
Apr 21, 2017 | 112.61 | 112.93 | 111.52 | 111.56 | 976,925 | -1.13(-1.00%) |
Apr 20, 2017 | 112.36 | 112.86 | 112.08 | 112.69 | 1,167,708 | +0.12(+0.10%) |
Apr 19, 2017 | 112.47 | 112.69 | 112.21 | 112.58 | 928,478 | -0.07(-0.06%) |
Apr 18, 2017 | 112.04 | 112.90 | 112.04 | 112.64 | 880,868 | +0.44(+0.39%) |
Apr 17, 2017 | 111.19 | 112.21 | 111.01 | 112.20 | 786,244 | +1.66(+1.50%) |
Apr 13, 2017 | 111.19 | 111.19 | 110.21 | 110.54 | 983,331 | -0.64(-0.58%) |
Apr 12, 2017 | 110.49 | 111.21 | 110.33 | 111.19 | 749,541 | +0.09(+0.08%) |
Apr 11, 2017 | 110.07 | 111.43 | 110.07 | 111.09 | 898,813 | +0.68(+0.61%) |
Apr 10, 2017 | 110.00 | 110.68 | 109.80 | 110.42 | 554,732 | +0.41(+0.37%) |
Apr 07, 2017 | 109.94 | 110.23 | 109.48 | 110.01 | 938,608 | +0.22(+0.20%) |
Apr 06, 2017 | 110.88 | 111.06 | 109.70 | 109.79 | 1,261,178 | -1.09(-0.98%) |
Apr 05, 2017 | 111.66 | 112.05 | 110.49 | 110.88 | 1,317,978 | -0.38(-0.34%) |
Apr 04, 2017 | 111.08 | 111.36 | 110.33 | 111.26 | 942,591 | +0.16(+0.14%) |