Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 108.34 | 108.68 | 107.72 | 108.35 | 1,385,574 | +0.12(+0.11%) |
Jun 29, 2017 | 109.79 | 109.80 | 107.86 | 108.23 | 2,229,445 | -1.19(-1.09%) |
Jun 28, 2017 | 109.38 | 109.97 | 109.08 | 109.42 | 1,547,026 | +0.34(+0.31%) |
Jun 27, 2017 | 109.93 | 109.93 | 109.03 | 109.08 | 1,200,052 | -0.49(-0.45%) |
Jun 26, 2017 | 109.26 | 109.75 | 109.00 | 109.56 | 1,173,505 | +0.25(+0.23%) |
Jun 23, 2017 | 109.61 | 110.15 | 108.89 | 109.31 | 2,218,053 | -0.56(-0.51%) |
Jun 22, 2017 | 109.75 | 110.21 | 109.73 | 109.87 | 1,304,518 | -0.23(-0.21%) |
Jun 21, 2017 | 110.25 | 110.55 | 109.94 | 110.10 | 1,302,419 | -0.15(-0.13%) |
Jun 20, 2017 | 109.91 | 110.59 | 109.86 | 110.25 | 1,358,996 | +0.41(+0.37%) |
Jun 19, 2017 | 110.81 | 110.88 | 109.62 | 109.84 | 1,641,871 | -1.00(-0.90%) |
Jun 16, 2017 | 110.87 | 110.98 | 109.82 | 110.84 | 2,886,043 | +0.36(+0.33%) |
Jun 15, 2017 | 109.55 | 110.71 | 109.46 | 110.48 | 2,126,164 | +0.91(+0.83%) |
Jun 14, 2017 | 108.24 | 109.75 | 107.94 | 109.57 | 1,837,569 | +1.59(+1.47%) |
Jun 13, 2017 | 107.53 | 107.98 | 107.31 | 107.98 | 1,515,367 | +0.37(+0.34%) |
Jun 12, 2017 | 107.22 | 107.72 | 106.85 | 107.61 | 1,791,520 | +0.38(+0.35%) |
Jun 09, 2017 | 106.06 | 107.25 | 105.99 | 107.23 | 1,212,818 | +1.24(+1.17%) |
Jun 08, 2017 | 106.63 | 105.49 | 105.99 | 2,133,033 | +0.24(+0.23%) | |
Jun 07, 2017 | 106.07 | 106.28 | 105.53 | 105.75 | 1,330,022 | +0.16(+0.15%) |
Jun 06, 2017 | 106.58 | 106.80 | 105.58 | 105.59 | 1,500,806 | -1.15(-1.08%) |
Jun 05, 2017 | 106.42 | 107.05 | 106.35 | 106.74 | 1,236,184 | +0.20(+0.18%) |
Jun 02, 2017 | 106.70 | 107.10 | 106.41 | 106.54 | 1,422,288 | -0.21(-0.20%) |
Jun 01, 2017 | 106.39 | 106.80 | 105.95 | 106.76 | 1,678,743 | +0.47(+0.44%) |
May 31, 2017 | 105.45 | 106.38 | 105.17 | 106.29 | 2,495,401 | +0.95(+0.91%) |
May 30, 2017 | 105.02 | 105.76 | 104.85 | 105.33 | 1,338,099 | +0.06(+0.06%) |
May 26, 2017 | 105.22 | 105.50 | 105.00 | 105.28 | 1,087,196 | -0.05(-0.05%) |
May 25, 2017 | 104.36 | 105.51 | 104.19 | 105.33 | 2,172,272 | +1.42(+1.37%) |
May 24, 2017 | 103.67 | 104.00 | 103.50 | 103.90 | 1,311,674 | +0.33(+0.32%) |
May 23, 2017 | 103.49 | 103.96 | 103.35 | 103.57 | 1,325,726 | +0.01(+0.01%) |
May 22, 2017 | 102.86 | 103.97 | 102.74 | 103.56 | 1,494,791 | +0.73(+0.71%) |
May 19, 2017 | 102.88 | 103.18 | 102.16 | 102.83 | 1,848,521 | -0.08(-0.07%) |
May 18, 2017 | 102.27 | 103.75 | 101.95 | 102.91 | 2,494,324 | +0.54(+0.52%) |
May 17, 2017 | 102.10 | 102.64 | 101.36 | 102.37 | 1,643,771 | +0.27(+0.27%) |
May 16, 2017 | 102.39 | 102.73 | 101.95 | 102.10 | 1,372,796 | -0.27(-0.27%) |
May 15, 2017 | 102.64 | 103.32 | 102.30 | 102.37 | 1,379,753 | -0.29(-0.28%) |
May 12, 2017 | 102.29 | 102.99 | 102.18 | 102.66 | 1,324,381 | +0.04(+0.04%) |
May 11, 2017 | 102.30 | 102.79 | 101.89 | 102.62 | 1,610,183 | -0.13(-0.12%) |
May 10, 2017 | 101.84 | 102.99 | 101.84 | 102.75 | 1,701,849 | +0.63(+0.62%) |
May 09, 2017 | 102.95 | 103.15 | 101.99 | 102.12 | 1,723,815 | -0.90(-0.88%) |
May 08, 2017 | 103.27 | 103.48 | 102.81 | 103.02 | 1,633,293 | -0.25(-0.24%) |
May 05, 2017 | 103.03 | 103.28 | 102.67 | 103.27 | 1,510,968 | +0.42(+0.41%) |
May 04, 2017 | 103.37 | 103.56 | 102.39 | 102.85 | 1,216,902 | +0.00(+0.00%) |
May 03, 2017 | 102.24 | 103.09 | 102.24 | 102.85 | 988,418 | +0.38(+0.37%) |
May 02, 2017 | 103.01 | 103.33 | 102.25 | 102.47 | 1,366,092 | -0.70(-0.68%) |
May 01, 2017 | 103.68 | 103.68 | 103.14 | 103.16 | 1,950,846 | -0.41(-0.39%) |
Apr 28, 2017 | 104.01 | 104.17 | 103.44 | 103.57 | 1,515,534 | -0.43(-0.41%) |
Apr 27, 2017 | 103.95 | 104.24 | 103.54 | 104.00 | 1,947,816 | +0.13(+0.12%) |
Apr 26, 2017 | 103.40 | 104.70 | 103.35 | 103.87 | 2,858,148 | +0.59(+0.57%) |
Apr 25, 2017 | 103.12 | 103.61 | 102.94 | 103.28 | 2,071,260 | +0.64(+0.62%) |
Apr 24, 2017 | 102.98 | 103.33 | 101.95 | 102.64 | 2,299,452 | +1.25(+1.23%) |
Apr 21, 2017 | 101.78 | 101.78 | 100.90 | 101.39 | 2,467,542 | +0.19(+0.19%) |
Apr 20, 2017 | 100.51 | 101.66 | 99.89 | 101.20 | 4,181,547 | -1.29(-1.26%) |
Apr 19, 2017 | 103.23 | 103.36 | 102.12 | 102.50 | 1,235,120 | -0.30(-0.29%) |
Apr 18, 2017 | 103.38 | 103.55 | 102.59 | 102.80 | 1,276,259 | -1.00(-0.96%) |
Apr 17, 2017 | 103.20 | 103.81 | 102.79 | 103.79 | 1,027,121 | +1.18(+1.15%) |
Apr 13, 2017 | 103.14 | 103.39 | 102.47 | 102.61 | 1,247,845 | -0.79(-0.77%) |
Apr 12, 2017 | 103.07 | 103.55 | 102.67 | 103.40 | 1,589,131 | +0.23(+0.22%) |
Apr 11, 2017 | 102.73 | 103.33 | 102.57 | 103.17 | 1,483,045 | +0.07(+0.07%) |
Apr 10, 2017 | 102.18 | 103.37 | 102.17 | 103.10 | 1,171,784 | +0.82(+0.80%) |
Apr 07, 2017 | 102.16 | 102.82 | 101.99 | 102.29 | 1,249,344 | -0.33(-0.32%) |
Apr 06, 2017 | 103.01 | 103.07 | 102.32 | 102.62 | 1,440,687 | -0.31(-0.31%) |
Apr 05, 2017 | 102.99 | 103.47 | 102.63 | 102.93 | 1,508,996 | +0.26(+0.25%) |
Apr 04, 2017 | 102.70 | 102.83 | 102.33 | 102.68 | 1,059,332 | +0.20(+0.19%) |