Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 113.88 | 114.40 | 113.57 | 113.92 | 671,444 | +0.29(+0.26%) |
Jun 29, 2017 | 114.74 | 114.87 | 113.19 | 113.63 | 840,233 | -0.80(-0.70%) |
Jun 28, 2017 | 113.52 | 114.68 | 112.76 | 114.43 | 618,886 | +1.69(+1.49%) |
Jun 27, 2017 | 112.90 | 113.53 | 112.14 | 112.74 | 585,728 | -0.19(-0.17%) |
Jun 26, 2017 | 113.18 | 113.77 | 112.76 | 112.93 | 651,153 | +0.52(+0.47%) |
Jun 23, 2017 | 111.17 | 112.98 | 111.06 | 112.41 | 1,386,774 | +1.25(+1.13%) |
Jun 22, 2017 | 111.20 | 111.83 | 110.78 | 111.15 | 771,636 | -0.21(-0.18%) |
Jun 21, 2017 | 113.52 | 113.52 | 111.04 | 111.36 | 953,695 | -2.11(-1.86%) |
Jun 20, 2017 | 114.33 | 114.69 | 113.46 | 113.46 | 585,888 | -0.93(-0.81%) |
Jun 19, 2017 | 114.52 | 115.15 | 113.53 | 114.39 | 922,166 | -0.06(-0.06%) |
Jun 16, 2017 | 113.58 | 114.73 | 113.41 | 114.45 | 1,238,999 | +1.09(+0.97%) |
Jun 15, 2017 | 111.87 | 113.40 | 111.61 | 113.36 | 553,376 | +1.00(+0.89%) |
Jun 14, 2017 | 111.17 | 113.12 | 111.16 | 112.36 | 787,235 | +1.02(+0.92%) |
Jun 13, 2017 | 109.73 | 111.60 | 109.58 | 111.34 | 749,443 | +1.62(+1.48%) |
Jun 12, 2017 | 109.12 | 109.75 | 108.22 | 109.72 | 628,663 | +0.35(+0.32%) |
Jun 09, 2017 | 110.11 | 110.56 | 108.67 | 109.37 | 583,043 | -0.52(-0.48%) |
Jun 08, 2017 | 110.51 | 109.75 | 109.90 | 801,231 | -0.27(-0.25%) | |
Jun 07, 2017 | 110.46 | 110.58 | 109.61 | 110.17 | 722,569 | -0.09(-0.09%) |
Jun 06, 2017 | 110.80 | 110.82 | 109.92 | 110.26 | 761,430 | -1.02(-0.92%) |
Jun 05, 2017 | 111.34 | 111.83 | 111.06 | 111.28 | 544,276 | +0.04(+0.03%) |
Jun 02, 2017 | 111.46 | 111.83 | 110.67 | 111.24 | 636,395 | -0.17(-0.15%) |
Jun 01, 2017 | 111.01 | 111.41 | 109.94 | 111.41 | 745,555 | +0.52(+0.46%) |
May 31, 2017 | 109.54 | 110.95 | 108.89 | 110.90 | 1,110,854 | +1.58(+1.45%) |
May 30, 2017 | 109.45 | 109.97 | 109.09 | 109.31 | 603,989 | -0.33(-0.30%) |
May 26, 2017 | 109.11 | 109.75 | 108.84 | 109.64 | 479,554 | +0.53(+0.49%) |
May 25, 2017 | 108.28 | 109.46 | 107.95 | 109.11 | 631,028 | +1.39(+1.30%) |
May 24, 2017 | 107.73 | 108.38 | 107.56 | 107.71 | 815,434 | +0.15(+0.14%) |
May 23, 2017 | 107.68 | 107.84 | 107.18 | 107.56 | 413,082 | -0.08(-0.07%) |
May 22, 2017 | 107.65 | 108.21 | 107.39 | 107.64 | 578,808 | +0.21(+0.19%) |
May 19, 2017 | 106.38 | 107.81 | 106.12 | 107.43 | 790,067 | +1.27(+1.20%) |
May 18, 2017 | 105.76 | 106.71 | 105.61 | 106.16 | 972,336 | +0.77(+0.73%) |
May 17, 2017 | 107.52 | 106.84 | 105.02 | 105.39 | 1,262,681 | -2.13(-1.98%) |
May 16, 2017 | 108.34 | 108.56 | 107.13 | 107.52 | 1,052,432 | -0.82(-0.76%) |
May 15, 2017 | 106.84 | 109.05 | 106.33 | 108.34 | 1,252,600 | +1.25(+1.17%) |
May 12, 2017 | 107.75 | 108.23 | 106.60 | 107.09 | 829,109 | -0.75(-0.69%) |
May 11, 2017 | 108.44 | 108.79 | 106.95 | 107.84 | 843,233 | -0.97(-0.89%) |
May 10, 2017 | 108.67 | 109.66 | 107.80 | 108.81 | 636,813 | -0.09(-0.09%) |
May 09, 2017 | 108.94 | 109.55 | 108.72 | 108.90 | 782,450 | +0.03(+0.03%) |
May 08, 2017 | 110.12 | 110.19 | 108.53 | 108.87 | 816,687 | -1.45(-1.31%) |
May 05, 2017 | 111.87 | 111.96 | 108.74 | 110.32 | 1,252,183 | -1.09(-0.98%) |
May 04, 2017 | 110.84 | 111.85 | 110.57 | 111.41 | 1,291,683 | +0.70(+0.63%) |
May 03, 2017 | 110.80 | 110.88 | 110.14 | 110.71 | 658,520 | -0.19(-0.17%) |
May 02, 2017 | 110.13 | 111.30 | 109.92 | 110.90 | 934,863 | +0.89(+0.81%) |
May 01, 2017 | 110.39 | 111.19 | 109.68 | 110.01 | 859,714 | -0.39(-0.36%) |
Apr 28, 2017 | 111.28 | 111.35 | 110.31 | 110.40 | 717,019 | -1.04(-0.93%) |
Apr 27, 2017 | 111.04 | 111.66 | 110.87 | 111.44 | 446,810 | +0.63(+0.57%) |
Apr 26, 2017 | 110.08 | 111.12 | 110.08 | 110.80 | 608,229 | +0.63(+0.58%) |
Apr 25, 2017 | 108.95 | 110.93 | 108.77 | 110.17 | 882,568 | +0.34(+0.31%) |
Apr 24, 2017 | 108.81 | 110.22 | 108.66 | 109.83 | 1,175,710 | +2.50(+2.33%) |
Apr 21, 2017 | 107.67 | 108.07 | 106.63 | 107.32 | 731,762 | -0.32(-0.29%) |
Apr 20, 2017 | 107.03 | 108.15 | 106.81 | 107.64 | 604,001 | +0.91(+0.86%) |
Apr 19, 2017 | 106.77 | 107.21 | 106.51 | 106.73 | 596,784 | +0.22(+0.21%) |
Apr 18, 2017 | 106.25 | 107.07 | 105.71 | 106.50 | 726,368 | -0.12(-0.11%) |
Apr 17, 2017 | 105.57 | 106.76 | 105.30 | 106.62 | 760,427 | +1.72(+1.64%) |
Apr 13, 2017 | 105.16 | 105.95 | 104.89 | 104.91 | 551,935 | -0.51(-0.49%) |
Apr 12, 2017 | 105.10 | 105.76 | 104.45 | 105.42 | 802,417 | -0.37(-0.35%) |
Apr 11, 2017 | 105.02 | 105.80 | 104.94 | 105.79 | 720,854 | +0.41(+0.39%) |
Apr 10, 2017 | 105.71 | 105.90 | 105.05 | 105.38 | 631,805 | -0.32(-0.30%) |
Apr 07, 2017 | 105.35 | 106.35 | 105.35 | 105.70 | 936,404 | -0.06(-0.05%) |
Apr 06, 2017 | 105.36 | 106.07 | 104.50 | 105.76 | 1,003,662 | +0.25(+0.24%) |
Apr 05, 2017 | 104.46 | 106.44 | 104.04 | 105.50 | 1,624,075 | +1.58(+1.52%) |
Apr 04, 2017 | 104.06 | 104.27 | 103.41 | 103.93 | 706,932 | -0.48(-0.46%) |