Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 106.30 | 106.45 | 105.51 | 105.98 | 5,183,831 | -0.21(-0.19%) |
Jun 29, 2017 | 107.03 | 107.30 | 105.84 | 106.19 | 4,734,792 | -0.82(-0.77%) |
Jun 28, 2017 | 106.89 | 107.17 | 106.64 | 107.01 | 3,218,336 | +0.39(+0.37%) |
Jun 27, 2017 | 106.79 | 107.03 | 106.45 | 106.62 | 3,463,822 | -0.33(-0.31%) |
Jun 26, 2017 | 106.59 | 107.31 | 106.54 | 106.95 | 3,125,497 | +0.77(+0.73%) |
Jun 23, 2017 | 106.34 | 106.57 | 105.97 | 106.18 | 4,763,887 | -0.20(-0.19%) |
Jun 22, 2017 | 106.48 | 106.78 | 105.89 | 106.38 | 3,449,293 | +0.42(+0.40%) |
Jun 21, 2017 | 107.34 | 107.34 | 105.68 | 105.96 | 5,746,808 | -0.80(-0.75%) |
Jun 20, 2017 | 106.43 | 107.06 | 106.28 | 106.76 | 6,505,033 | +0.08(+0.07%) |
Jun 19, 2017 | 107.14 | 107.38 | 106.47 | 106.68 | 6,719,379 | -0.37(-0.35%) |
Jun 16, 2017 | 106.26 | 107.08 | 105.39 | 107.05 | 9,785,481 | +0.80(+0.75%) |
Jun 15, 2017 | 105.61 | 106.58 | 105.61 | 106.25 | 6,755,381 | +0.28(+0.27%) |
Jun 14, 2017 | 106.08 | 106.75 | 105.37 | 105.97 | 4,426,458 | -0.30(-0.29%) |
Jun 13, 2017 | 107.09 | 107.12 | 106.21 | 106.28 | 5,114,152 | -0.64(-0.60%) |
Jun 12, 2017 | 106.17 | 108.31 | 106.12 | 106.92 | 9,391,537 | +0.74(+0.70%) |
Jun 09, 2017 | 104.72 | 106.28 | 104.64 | 106.17 | 6,330,349 | +1.38(+1.31%) |
Jun 08, 2017 | 105.29 | 103.98 | 104.79 | 5,383,295 | +0.77(+0.74%) | |
Jun 07, 2017 | 105.45 | 106.24 | 103.90 | 104.02 | 7,058,386 | -0.96(-0.91%) |
Jun 06, 2017 | 104.72 | 105.34 | 104.72 | 104.98 | 5,511,327 | -0.03(-0.03%) |
Jun 05, 2017 | 104.60 | 105.36 | 104.51 | 105.01 | 5,769,529 | +0.25(+0.24%) |
Jun 02, 2017 | 105.46 | 105.55 | 104.59 | 104.76 | 5,204,390 | -0.43(-0.41%) |
Jun 01, 2017 | 105.28 | 105.32 | 104.47 | 105.19 | 4,235,452 | +0.03(+0.03%) |
May 31, 2017 | 104.75 | 105.28 | 104.48 | 105.16 | 5,142,999 | +0.62(+0.59%) |
May 30, 2017 | 104.69 | 105.19 | 104.44 | 104.54 | 5,320,985 | -0.52(-0.50%) |
May 26, 2017 | 105.31 | 105.41 | 104.77 | 105.06 | 3,546,577 | -0.49(-0.46%) |
May 25, 2017 | 105.59 | 105.92 | 105.38 | 105.55 | 3,748,771 | +0.48(+0.45%) |
May 24, 2017 | 104.87 | 105.25 | 104.19 | 105.08 | 5,417,312 | +0.33(+0.32%) |
May 23, 2017 | 105.12 | 105.88 | 104.67 | 104.75 | 3,722,194 | -0.42(-0.40%) |
May 22, 2017 | 104.79 | 105.30 | 104.45 | 105.17 | 4,793,256 | +0.45(+0.43%) |
May 19, 2017 | 104.04 | 105.04 | 103.96 | 104.71 | 8,190,797 | +0.83(+0.80%) |
May 18, 2017 | 103.94 | 104.26 | 103.42 | 103.88 | 4,752,517 | -0.10(-0.10%) |
May 17, 2017 | 105.88 | 106.20 | 103.96 | 103.99 | 7,534,432 | -1.90(-1.79%) |
May 16, 2017 | 104.49 | 106.09 | 104.49 | 105.88 | 8,002,729 | +1.50(+1.43%) |
May 15, 2017 | 103.77 | 104.61 | 103.66 | 104.39 | 6,161,564 | +0.79(+0.76%) |
May 12, 2017 | 103.55 | 104.22 | 103.35 | 103.60 | 5,393,077 | -0.19(-0.19%) |
May 11, 2017 | 104.07 | 104.14 | 103.20 | 103.79 | 8,168,587 | -0.41(-0.40%) |
May 10, 2017 | 104.48 | 104.98 | 104.12 | 104.21 | 7,256,870 | -0.59(-0.56%) |
May 09, 2017 | 105.14 | 105.48 | 104.42 | 104.80 | 9,946,183 | -0.63(-0.60%) |
May 08, 2017 | 105.28 | 105.74 | 104.86 | 105.43 | 10,873,090 | -0.36(-0.34%) |
May 05, 2017 | 104.75 | 106.29 | 104.39 | 105.79 | 18,351,364 | -2.73(-2.52%) |
May 04, 2017 | 108.41 | 108.58 | 108.05 | 108.52 | 6,273,699 | +0.29(+0.27%) |
May 03, 2017 | 108.31 | 108.79 | 108.16 | 108.23 | 5,852,599 | -0.32(-0.30%) |
May 02, 2017 | 108.79 | 108.82 | 108.24 | 108.56 | 4,702,019 | +0.18(+0.16%) |
May 01, 2017 | 109.20 | 109.46 | 108.28 | 108.38 | 7,233,157 | -0.99(-0.91%) |
Apr 28, 2017 | 109.51 | 109.56 | 108.97 | 109.37 | 6,088,349 | -0.02(-0.02%) |
Apr 27, 2017 | 109.37 | 109.50 | 108.92 | 109.39 | 6,042,565 | +0.18(+0.16%) |
Apr 26, 2017 | 109.53 | 109.92 | 109.09 | 109.21 | 6,343,136 | -0.23(-0.21%) |
Apr 25, 2017 | 110.38 | 110.56 | 109.43 | 109.44 | 7,120,550 | -0.24(-0.22%) |
Apr 24, 2017 | 110.05 | 110.24 | 109.46 | 109.68 | 7,797,923 | +0.25(+0.23%) |
Apr 21, 2017 | 110.57 | 110.61 | 109.43 | 109.43 | 8,218,769 | -1.31(-1.18%) |
Apr 20, 2017 | 110.07 | 110.81 | 109.51 | 110.74 | 9,507,116 | +0.42(+0.38%) |
Apr 19, 2017 | 110.37 | 110.97 | 108.90 | 110.32 | 28,262,226 | -5.70(-4.92%) |
Apr 18, 2017 | 116.53 | 117.15 | 115.88 | 116.03 | 9,257,378 | -0.72(-0.61%) |
Apr 17, 2017 | 115.82 | 116.88 | 115.73 | 116.74 | 5,451,481 | +1.07(+0.93%) |
Apr 13, 2017 | 115.94 | 116.92 | 115.67 | 115.67 | 4,697,949 | -0.77(-0.66%) |
Apr 12, 2017 | 116.70 | 116.81 | 116.01 | 116.44 | 4,802,695 | +0.05(+0.05%) |
Apr 11, 2017 | 116.44 | 116.83 | 115.30 | 116.39 | 7,169,563 | -0.42(-0.36%) |
Apr 10, 2017 | 117.72 | 117.74 | 116.67 | 116.81 | 5,554,559 | -0.64(-0.55%) |
Apr 07, 2017 | 117.41 | 117.99 | 116.87 | 117.45 | 5,259,042 | -0.21(-0.18%) |
Apr 06, 2017 | 118.36 | 118.36 | 117.53 | 117.67 | 5,034,930 | -0.29(-0.25%) |
Apr 05, 2017 | 119.20 | 120.31 | 117.91 | 117.96 | 9,143,770 | -1.12(-0.94%) |
Apr 04, 2017 | 118.39 | 119.38 | 118.22 | 119.08 | 4,556,405 | +0.01(+0.01%) |