Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 110.71 | 111.09 | 110.11 | 110.61 | 2,130,538 | +0.80(+0.73%) |
Jun 29, 2017 | 111.17 | 111.32 | 109.05 | 109.80 | 2,209,881 | -1.37(-1.23%) |
Jun 28, 2017 | 111.37 | 111.51 | 110.78 | 111.17 | 2,904,951 | +0.86(+0.78%) |
Jun 27, 2017 | 111.51 | 111.61 | 110.25 | 110.31 | 2,343,107 | -1.10(-0.99%) |
Jun 26, 2017 | 111.53 | 112.03 | 111.25 | 111.41 | 1,513,242 | +0.22(+0.20%) |
Jun 23, 2017 | 111.23 | 111.41 | 110.91 | 111.19 | 7,611,890 | -0.07(-0.06%) |
Jun 22, 2017 | 111.70 | 111.70 | 110.95 | 111.25 | 2,264,857 | -0.15(-0.13%) |
Jun 21, 2017 | 112.06 | 112.17 | 111.12 | 111.40 | 3,052,037 | -0.55(-0.49%) |
Jun 20, 2017 | 112.22 | 112.39 | 111.81 | 111.95 | 2,325,937 | -0.77(-0.68%) |
Jun 19, 2017 | 112.23 | 112.77 | 112.03 | 112.72 | 3,405,038 | +1.00(+0.90%) |
Jun 16, 2017 | 111.74 | 112.30 | 111.39 | 111.72 | 4,193,854 | +0.13(+0.12%) |
Jun 15, 2017 | 110.66 | 111.70 | 110.66 | 111.58 | 3,396,034 | +0.19(+0.17%) |
Jun 14, 2017 | 111.58 | 111.90 | 111.05 | 111.39 | 2,518,087 | -0.12(-0.11%) |
Jun 13, 2017 | 111.00 | 111.54 | 110.66 | 111.52 | 3,247,079 | +0.94(+0.85%) |
Jun 12, 2017 | 110.64 | 111.39 | 110.03 | 110.58 | 2,688,316 | -0.44(-0.40%) |
Jun 09, 2017 | 110.85 | 111.26 | 110.32 | 111.02 | 2,798,644 | +0.20(+0.18%) |
Jun 08, 2017 | 110.86 | 109.66 | 110.82 | 3,106,827 | +0.69(+0.63%) | |
Jun 07, 2017 | 110.25 | 110.65 | 109.98 | 110.13 | 2,501,367 | -0.02(-0.02%) |
Jun 06, 2017 | 110.73 | 110.92 | 110.11 | 110.15 | 2,385,689 | -0.62(-0.56%) |
Jun 05, 2017 | 111.14 | 111.32 | 110.75 | 110.77 | 2,994,208 | -0.45(-0.40%) |
Jun 02, 2017 | 110.89 | 111.69 | 110.69 | 111.22 | 3,172,414 | +0.48(+0.43%) |
Jun 01, 2017 | 110.83 | 111.08 | 110.22 | 110.74 | 2,768,001 | +0.38(+0.35%) |
May 31, 2017 | 110.75 | 110.76 | 110.33 | 110.36 | 2,624,068 | +0.05(+0.05%) |
May 30, 2017 | 110.12 | 110.55 | 110.06 | 110.31 | 3,252,084 | -0.27(-0.24%) |
May 26, 2017 | 110.95 | 111.30 | 110.23 | 110.57 | 3,244,482 | -0.42(-0.37%) |
May 25, 2017 | 110.27 | 111.14 | 109.67 | 110.99 | 3,015,432 | +1.34(+1.22%) |
May 24, 2017 | 109.75 | 110.09 | 109.32 | 109.65 | 2,618,239 | +0.24(+0.22%) |
May 23, 2017 | 109.31 | 109.85 | 109.00 | 109.41 | 2,760,894 | +0.01(+0.01%) |
May 22, 2017 | 109.78 | 109.85 | 109.10 | 109.40 | 2,632,019 | +0.37(+0.33%) |
May 19, 2017 | 109.01 | 109.54 | 108.46 | 109.04 | 3,010,681 | +0.81(+0.75%) |
May 18, 2017 | 107.71 | 108.86 | 107.05 | 108.22 | 2,913,173 | +0.40(+0.37%) |
May 17, 2017 | 108.99 | 108.75 | 107.76 | 107.83 | 3,780,069 | -1.17(-1.07%) |
May 16, 2017 | 108.97 | 109.19 | 108.49 | 108.99 | 2,278,709 | +0.03(+0.02%) |
May 15, 2017 | 108.64 | 109.04 | 108.45 | 108.97 | 2,798,406 | +0.40(+0.37%) |
May 12, 2017 | 108.74 | 108.80 | 108.38 | 108.56 | 2,625,138 | -0.34(-0.31%) |
May 11, 2017 | 108.89 | 109.40 | 107.98 | 108.90 | 2,518,306 | +0.13(+0.12%) |
May 10, 2017 | 108.75 | 109.03 | 108.33 | 108.77 | 2,938,787 | -0.14(-0.13%) |
May 09, 2017 | 108.33 | 109.08 | 108.15 | 108.91 | 3,532,884 | +0.64(+0.59%) |
May 08, 2017 | 108.55 | 108.55 | 108.01 | 108.27 | 2,834,537 | -0.23(-0.21%) |
May 05, 2017 | 108.39 | 108.78 | 107.95 | 108.50 | 5,369,908 | +0.17(+0.16%) |
May 04, 2017 | 108.40 | 108.50 | 107.87 | 108.32 | 3,424,418 | +0.11(+0.10%) |
May 03, 2017 | 107.75 | 108.60 | 107.44 | 108.22 | 5,446,619 | -0.10(-0.09%) |
May 02, 2017 | 107.94 | 108.63 | 107.92 | 108.31 | 4,782,715 | +0.24(+0.22%) |
May 01, 2017 | 108.18 | 108.89 | 107.75 | 108.08 | 3,832,752 | -0.20(-0.18%) |
Apr 28, 2017 | 111.25 | 111.46 | 108.11 | 108.27 | 7,242,327 | +1.04(+0.97%) |
Apr 27, 2017 | 107.61 | 107.75 | 106.86 | 107.23 | 4,160,375 | -0.18(-0.17%) |
Apr 26, 2017 | 106.80 | 108.02 | 106.62 | 107.42 | 5,681,531 | +0.66(+0.62%) |
Apr 25, 2017 | 107.30 | 108.44 | 106.25 | 106.75 | 7,833,780 | -0.40(-0.38%) |
Apr 24, 2017 | 105.97 | 107.94 | 105.97 | 107.16 | 6,832,356 | +2.24(+2.13%) |
Apr 21, 2017 | 104.92 | 105.93 | 104.11 | 104.92 | 7,608,548 | +2.73(+2.67%) |
Apr 20, 2017 | 101.92 | 102.87 | 101.58 | 102.19 | 4,817,730 | +0.85(+0.84%) |
Apr 19, 2017 | 102.21 | 102.21 | 101.26 | 101.34 | 2,228,384 | -0.28(-0.28%) |
Apr 18, 2017 | 101.72 | 102.12 | 101.30 | 101.62 | 2,018,003 | -0.29(-0.28%) |
Apr 17, 2017 | 101.55 | 101.91 | 101.06 | 101.91 | 2,249,671 | +0.77(+0.76%) |
Apr 13, 2017 | 101.50 | 101.95 | 101.13 | 101.14 | 2,032,008 | -0.54(-0.53%) |
Apr 12, 2017 | 102.92 | 103.01 | 101.55 | 101.68 | 3,295,067 | -1.15(-1.12%) |
Apr 11, 2017 | 102.73 | 103.03 | 102.06 | 102.83 | 2,310,028 | +0.07(+0.06%) |
Apr 10, 2017 | 102.59 | 103.34 | 102.57 | 102.76 | 2,747,060 | +0.16(+0.15%) |
Apr 07, 2017 | 102.35 | 102.77 | 102.04 | 102.60 | 2,257,350 | +0.36(+0.36%) |
Apr 06, 2017 | 102.16 | 102.65 | 101.83 | 102.24 | 2,515,182 | +0.21(+0.21%) |
Apr 05, 2017 | 102.82 | 103.30 | 101.97 | 102.02 | 3,131,687 | -0.50(-0.49%) |
Apr 04, 2017 | 102.77 | 102.99 | 102.25 | 102.53 | 2,153,100 | -0.12(-0.12%) |