Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 106.97 | 107.17 | 106.50 | 106.72 | 344,878 | +0.05(+0.05%) |
Jun 29, 2017 | 107.44 | 107.56 | 105.69 | 106.67 | 375,716 | -0.51(-0.48%) |
Jun 28, 2017 | 106.36 | 107.50 | 106.36 | 107.18 | 363,164 | +1.29(+1.22%) |
Jun 27, 2017 | 106.46 | 106.86 | 105.83 | 105.89 | 460,785 | -0.57(-0.54%) |
Jun 26, 2017 | 106.16 | 106.74 | 105.82 | 106.46 | 305,254 | +0.54(+0.51%) |
Jun 23, 2017 | 105.40 | 105.98 | 105.14 | 105.91 | 284,730 | +0.57(+0.54%) |
Jun 22, 2017 | 105.17 | 105.65 | 104.83 | 105.34 | 279,214 | +0.20(+0.19%) |
Jun 21, 2017 | 106.21 | 106.22 | 105.03 | 105.14 | 352,584 | -0.79(-0.74%) |
Jun 20, 2017 | 106.86 | 106.88 | 105.93 | 105.93 | 355,572 | -1.26(-1.18%) |
Jun 19, 2017 | 106.92 | 107.38 | 106.73 | 107.19 | 617,611 | +0.58(+0.54%) |
Jun 16, 2017 | 106.54 | 106.61 | 106.03 | 106.61 | 222,731 | -0.26(-0.24%) |
Jun 15, 2017 | 106.41 | 107.21 | 106.35 | 106.87 | 206,471 | -0.46(-0.43%) |
Jun 14, 2017 | 107.87 | 107.95 | 106.84 | 107.33 | 320,440 | -0.57(-0.53%) |
Jun 13, 2017 | 107.52 | 108.02 | 107.18 | 107.90 | 322,969 | +0.61(+0.56%) |
Jun 12, 2017 | 107.18 | 107.84 | 107.02 | 107.30 | 299,499 | +0.15(+0.14%) |
Jun 09, 2017 | 106.36 | 107.57 | 106.28 | 107.15 | 356,544 | +1.05(+0.99%) |
Jun 08, 2017 | 105.05 | 106.58 | 104.80 | 106.10 | 335,339 | +0.98(+0.93%) |
Jun 07, 2017 | 105.34 | 105.65 | 104.82 | 105.12 | 266,141 | -0.07(-0.07%) |
Jun 06, 2017 | 105.02 | 105.64 | 104.68 | 105.19 | 324,938 | -0.37(-0.35%) |
Jun 05, 2017 | 106.09 | 106.14 | 105.54 | 105.57 | 296,125 | -0.58(-0.55%) |
Jun 02, 2017 | 106.18 | 106.80 | 105.78 | 106.15 | 552,913 | +0.17(+0.16%) |
Jun 01, 2017 | 104.54 | 105.98 | 104.18 | 105.97 | 515,216 | +1.80(+1.73%) |
May 31, 2017 | 104.55 | 104.58 | 103.06 | 104.17 | 408,716 | -0.16(-0.15%) |
May 30, 2017 | 104.61 | 104.82 | 104.09 | 104.33 | 303,175 | -0.59(-0.56%) |
May 26, 2017 | 104.87 | 105.09 | 104.51 | 104.92 | 216,093 | -0.17(-0.16%) |
May 25, 2017 | 105.40 | 105.83 | 104.80 | 105.09 | 244,312 | +0.00(+0.00%) |
May 24, 2017 | 105.07 | 105.45 | 104.64 | 105.09 | 217,833 | +0.20(+0.19%) |
May 23, 2017 | 104.83 | 105.16 | 104.23 | 104.89 | 400,340 | +0.25(+0.24%) |
May 22, 2017 | 104.34 | 104.74 | 104.09 | 104.64 | 246,867 | +0.61(+0.59%) |
May 19, 2017 | 103.38 | 104.53 | 103.32 | 104.03 | 256,362 | +0.93(+0.90%) |
May 18, 2017 | 102.97 | 103.52 | 102.42 | 103.10 | 458,955 | -0.03(-0.03%) |
May 17, 2017 | 103.96 | 104.50 | 102.98 | 103.13 | 1,570,270 | -2.26(-2.14%) |
May 16, 2017 | 105.74 | 105.90 | 104.86 | 105.38 | 314,317 | -0.25(-0.24%) |
May 15, 2017 | 105.38 | 106.11 | 105.38 | 105.64 | 274,044 | +0.64(+0.61%) |
May 12, 2017 | 105.44 | 105.81 | 104.81 | 105.00 | 237,969 | -0.74(-0.70%) |
May 11, 2017 | 106.07 | 106.50 | 104.86 | 105.74 | 330,361 | -0.69(-0.65%) |
May 10, 2017 | 105.74 | 106.51 | 105.64 | 106.43 | 367,687 | +0.63(+0.60%) |
May 09, 2017 | 106.34 | 106.46 | 105.52 | 105.80 | 400,020 | -0.42(-0.39%) |
May 08, 2017 | 106.53 | 106.67 | 105.77 | 106.22 | 350,576 | -0.47(-0.44%) |
May 05, 2017 | 106.07 | 106.68 | 105.73 | 106.68 | 279,304 | +0.92(+0.87%) |
May 04, 2017 | 106.28 | 106.28 | 105.10 | 105.76 | 473,762 | -0.42(-0.40%) |
May 03, 2017 | 106.33 | 106.52 | 105.81 | 106.18 | 798,394 | -0.47(-0.44%) |
May 02, 2017 | 107.10 | 107.31 | 106.33 | 106.65 | 370,056 | -0.38(-0.36%) |
May 01, 2017 | 107.03 | 107.44 | 106.35 | 107.03 | 561,621 | +0.30(+0.28%) |
Apr 28, 2017 | 108.07 | 108.10 | 106.71 | 106.73 | 435,767 | -1.25(-1.15%) |
Apr 27, 2017 | 108.43 | 108.52 | 107.60 | 107.98 | 401,233 | -0.27(-0.25%) |
Apr 26, 2017 | 107.74 | 108.80 | 107.71 | 108.25 | 414,838 | +0.42(+0.39%) |
Apr 25, 2017 | 107.69 | 108.25 | 107.60 | 107.83 | 402,125 | +0.78(+0.73%) |
Apr 24, 2017 | 107.12 | 107.23 | 106.73 | 107.05 | 474,066 | +1.23(+1.16%) |
Apr 21, 2017 | 105.93 | 106.08 | 105.51 | 105.83 | 489,773 | -0.21(-0.20%) |
Apr 20, 2017 | 105.33 | 106.16 | 105.16 | 106.03 | 506,342 | +1.08(+1.03%) |
Apr 19, 2017 | 105.16 | 105.69 | 104.77 | 104.95 | 380,117 | +0.16(+0.15%) |
Apr 18, 2017 | 104.42 | 104.91 | 104.03 | 104.80 | 349,184 | +0.02(+0.02%) |
Apr 17, 2017 | 103.86 | 104.82 | 103.62 | 104.78 | 343,056 | +1.19(+1.15%) |
Apr 13, 2017 | 104.71 | 104.87 | 103.56 | 103.58 | 365,347 | -1.28(-1.22%) |
Apr 12, 2017 | 106.11 | 106.11 | 104.73 | 104.86 | 394,833 | -1.39(-1.30%) |
Apr 11, 2017 | 105.28 | 106.25 | 104.97 | 106.25 | 290,845 | +0.69(+0.66%) |
Apr 10, 2017 | 105.31 | 106.15 | 105.09 | 105.56 | 357,487 | +0.33(+0.31%) |
Apr 07, 2017 | 105.12 | 105.61 | 104.74 | 105.23 | 496,111 | -0.15(-0.14%) |
Apr 06, 2017 | 104.50 | 105.53 | 104.14 | 105.38 | 509,377 | +0.94(+0.90%) |
Apr 05, 2017 | 105.95 | 106.41 | 104.25 | 104.43 | 732,870 | -0.90(-0.85%) |
Apr 04, 2017 | 105.15 | 105.56 | 105.01 | 105.33 | 594,059 | +0.08(+0.07%) |