Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 107.35 | 107.50 | 106.56 | 107.04 | 5,132,877 | -0.21(-0.19%) |
Jun 29, 2017 | 108.09 | 108.37 | 106.89 | 107.25 | 4,688,252 | -0.83(-0.77%) |
Jun 28, 2017 | 107.96 | 108.23 | 107.70 | 108.07 | 3,186,702 | +0.40(+0.37%) |
Jun 27, 2017 | 107.85 | 108.09 | 107.50 | 107.68 | 3,429,775 | -0.33(-0.31%) |
Jun 26, 2017 | 107.65 | 108.37 | 107.59 | 108.01 | 3,094,775 | +0.78(+0.73%) |
Jun 23, 2017 | 107.39 | 107.63 | 107.02 | 107.23 | 4,717,062 | -0.20(-0.19%) |
Jun 22, 2017 | 107.54 | 107.84 | 106.94 | 107.43 | 3,415,389 | +0.42(+0.40%) |
Jun 21, 2017 | 108.40 | 108.40 | 106.73 | 107.01 | 5,690,321 | -0.81(-0.75%) |
Jun 20, 2017 | 107.49 | 108.12 | 107.33 | 107.82 | 6,441,093 | +0.08(+0.07%) |
Jun 19, 2017 | 108.21 | 108.45 | 107.53 | 107.74 | 6,653,332 | -0.38(-0.35%) |
Jun 16, 2017 | 107.32 | 108.14 | 106.44 | 108.12 | 9,689,296 | +0.81(+0.75%) |
Jun 15, 2017 | 106.66 | 107.64 | 106.66 | 107.31 | 6,688,981 | +0.29(+0.27%) |
Jun 14, 2017 | 107.14 | 107.81 | 106.42 | 107.02 | 4,382,949 | -0.31(-0.29%) |
Jun 13, 2017 | 108.16 | 108.19 | 107.26 | 107.33 | 5,063,883 | -0.65(-0.60%) |
Jun 12, 2017 | 107.22 | 109.38 | 107.17 | 107.98 | 9,299,224 | +0.75(+0.70%) |
Jun 09, 2017 | 105.76 | 107.34 | 105.68 | 107.22 | 6,268,126 | +1.39(+1.31%) |
Jun 08, 2017 | 106.33 | 105.01 | 105.83 | 5,330,381 | +0.78(+0.74%) | |
Jun 07, 2017 | 106.50 | 107.30 | 104.93 | 105.05 | 6,989,007 | -0.97(-0.91%) |
Jun 06, 2017 | 105.76 | 106.38 | 105.76 | 106.02 | 5,457,154 | -0.03(-0.03%) |
Jun 05, 2017 | 105.64 | 106.41 | 105.54 | 106.05 | 5,712,818 | +0.25(+0.24%) |
Jun 02, 2017 | 106.51 | 106.60 | 105.62 | 105.80 | 5,153,235 | -0.43(-0.41%) |
Jun 01, 2017 | 106.32 | 106.37 | 105.51 | 106.23 | 4,193,821 | +0.03(+0.03%) |
May 31, 2017 | 105.78 | 106.32 | 105.52 | 106.20 | 5,092,447 | +0.63(+0.59%) |
May 30, 2017 | 105.73 | 106.23 | 105.48 | 105.58 | 5,268,683 | -0.53(-0.50%) |
May 26, 2017 | 106.36 | 106.46 | 105.81 | 106.11 | 3,511,716 | -0.49(-0.46%) |
May 25, 2017 | 106.63 | 106.97 | 106.42 | 106.60 | 3,711,923 | +0.48(+0.45%) |
May 24, 2017 | 105.91 | 106.29 | 105.23 | 106.12 | 5,364,063 | +0.33(+0.32%) |
May 23, 2017 | 106.16 | 106.93 | 105.71 | 105.78 | 3,685,607 | -0.42(-0.40%) |
May 22, 2017 | 105.83 | 106.35 | 105.48 | 106.21 | 4,746,141 | +0.46(+0.43%) |
May 19, 2017 | 105.08 | 106.08 | 104.99 | 105.75 | 8,110,287 | +0.83(+0.80%) |
May 18, 2017 | 104.97 | 105.30 | 104.45 | 104.92 | 4,705,803 | -0.10(-0.10%) |
May 17, 2017 | 106.93 | 107.25 | 104.99 | 105.02 | 7,460,373 | -1.91(-1.79%) |
May 16, 2017 | 105.53 | 107.15 | 105.53 | 106.93 | 7,924,068 | +1.51(+1.43%) |
May 15, 2017 | 104.80 | 105.65 | 104.69 | 105.42 | 6,101,000 | +0.79(+0.76%) |
May 12, 2017 | 104.58 | 105.25 | 104.37 | 104.63 | 5,340,067 | -0.20(-0.19%) |
May 11, 2017 | 105.10 | 105.17 | 104.23 | 104.83 | 8,088,295 | -0.42(-0.40%) |
May 10, 2017 | 105.52 | 106.02 | 105.16 | 105.24 | 7,185,540 | -0.60(-0.57%) |
May 09, 2017 | 106.18 | 106.53 | 105.45 | 105.84 | 9,848,419 | -0.64(-0.60%) |
May 08, 2017 | 106.32 | 106.79 | 105.90 | 106.48 | 10,766,215 | -0.36(-0.34%) |
May 05, 2017 | 105.79 | 107.35 | 105.43 | 106.84 | 18,170,982 | -2.76(-2.52%) |
May 04, 2017 | 109.49 | 109.66 | 109.12 | 109.60 | 6,212,032 | +0.29(+0.27%) |
May 03, 2017 | 109.39 | 109.87 | 109.23 | 109.31 | 5,795,072 | -0.32(-0.30%) |
May 02, 2017 | 109.87 | 109.90 | 109.32 | 109.63 | 4,655,801 | +0.18(+0.16%) |
May 01, 2017 | 110.29 | 110.54 | 109.36 | 109.45 | 7,162,060 | -1.00(-0.90%) |
Apr 28, 2017 | 110.60 | 110.65 | 110.05 | 110.45 | 6,028,505 | -0.02(-0.02%) |
Apr 27, 2017 | 110.45 | 110.58 | 110.00 | 110.47 | 5,983,171 | +0.18(+0.16%) |
Apr 26, 2017 | 110.62 | 111.01 | 110.18 | 110.30 | 6,280,787 | -0.23(-0.21%) |
Apr 25, 2017 | 111.48 | 111.66 | 110.52 | 110.52 | 7,050,560 | -0.25(-0.22%) |
Apr 24, 2017 | 111.14 | 111.33 | 110.54 | 110.77 | 7,721,275 | +0.25(+0.23%) |
Apr 21, 2017 | 111.67 | 111.71 | 110.52 | 110.52 | 8,137,984 | -1.32(-1.18%) |
Apr 20, 2017 | 111.16 | 111.91 | 110.60 | 111.84 | 9,413,668 | +0.42(+0.38%) |
Apr 19, 2017 | 111.47 | 112.07 | 109.98 | 111.42 | 27,984,426 | -5.76(-4.92%) |
Apr 18, 2017 | 117.69 | 118.31 | 117.03 | 117.18 | 9,166,385 | -0.72(-0.61%) |
Apr 17, 2017 | 116.97 | 118.04 | 116.88 | 117.90 | 5,397,897 | +1.08(+0.93%) |
Apr 13, 2017 | 117.09 | 118.08 | 116.82 | 116.82 | 4,651,771 | -0.78(-0.66%) |
Apr 12, 2017 | 117.86 | 117.97 | 117.16 | 117.60 | 4,755,487 | +0.06(+0.05%) |
Apr 11, 2017 | 117.59 | 117.99 | 116.44 | 117.54 | 7,099,091 | -0.43(-0.36%) |
Apr 10, 2017 | 118.89 | 118.91 | 117.83 | 117.97 | 5,499,961 | -0.65(-0.55%) |
Apr 07, 2017 | 118.58 | 119.16 | 118.03 | 118.62 | 5,207,350 | -0.21(-0.18%) |
Apr 06, 2017 | 119.53 | 119.53 | 118.69 | 118.83 | 4,985,440 | -0.30(-0.25%) |
Apr 05, 2017 | 120.38 | 121.51 | 119.08 | 119.13 | 9,053,893 | -1.13(-0.94%) |
Apr 04, 2017 | 119.57 | 120.56 | 119.39 | 120.26 | 4,511,619 | +0.01(+0.01%) |