Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 112.04 | 113.27 | 110.60 | 112.04 | 5,022,095 | +0.77(+0.69%) |
Jun 29, 2017 | 110.67 | 112.84 | 110.39 | 111.27 | 5,566,341 | +1.37(+1.25%) |
Jun 28, 2017 | 109.19 | 111.33 | 108.56 | 109.90 | 4,889,384 | +0.63(+0.58%) |
Jun 27, 2017 | 109.90 | 110.93 | 109.11 | 109.26 | 4,383,089 | +0.10(+0.10%) |
Jun 26, 2017 | 109.51 | 110.84 | 108.28 | 109.16 | 5,808,089 | +0.28(+0.26%) |
Jun 23, 2017 | 106.49 | 108.91 | 106.00 | 108.88 | 5,208,324 | +2.84(+2.68%) |
Jun 22, 2017 | 106.67 | 107.90 | 105.75 | 106.03 | 5,768,012 | +0.14(+0.13%) |
Jun 21, 2017 | 108.95 | 110.28 | 104.93 | 105.89 | 11,428,909 | -3.58(-3.27%) |
Jun 20, 2017 | 108.84 | 110.11 | 106.67 | 109.47 | 8,488,515 | -1.30(-1.17%) |
Jun 19, 2017 | 111.62 | 112.07 | 110.42 | 110.77 | 4,292,756 | -0.32(-0.28%) |
Jun 16, 2017 | 111.16 | 111.16 | 109.42 | 111.09 | 4,122,700 | +1.10(+1.00%) |
Jun 15, 2017 | 112.37 | 113.31 | 109.14 | 109.99 | 7,388,263 | -2.77(-2.45%) |
Jun 14, 2017 | 116.74 | 117.02 | 112.40 | 112.75 | 9,674,438 | -5.11(-4.34%) |
Jun 13, 2017 | 115.06 | 117.94 | 114.57 | 117.86 | 6,738,153 | +2.94(+2.56%) |
Jun 12, 2017 | 115.66 | 116.83 | 114.20 | 114.92 | 7,009,839 | +0.73(+0.64%) |
Jun 09, 2017 | 110.65 | 114.82 | 110.23 | 114.19 | 7,993,469 | +4.13(+3.75%) |
Jun 08, 2017 | 110.44 | 111.98 | 109.85 | 110.06 | 7,610,321 | -0.88(-0.79%) |
Jun 07, 2017 | 114.89 | 115.73 | 110.55 | 110.93 | 8,131,159 | -4.76(-4.12%) |
Jun 06, 2017 | 112.65 | 116.01 | 112.05 | 115.69 | 6,534,794 | +2.87(+2.55%) |
Jun 05, 2017 | 112.51 | 113.77 | 111.96 | 112.82 | 3,450,863 | -0.35(-0.31%) |
Jun 02, 2017 | 114.47 | 114.52 | 112.02 | 113.17 | 5,274,622 | -2.42(-2.09%) |
Jun 01, 2017 | 114.85 | 116.74 | 113.66 | 115.59 | 5,718,830 | +1.54(+1.35%) |
May 31, 2017 | 114.08 | 114.85 | 112.30 | 114.05 | 6,035,345 | -1.44(-1.24%) |
May 30, 2017 | 117.69 | 117.86 | 115.45 | 115.48 | 5,904,876 | -3.33(-2.80%) |
May 26, 2017 | 118.95 | 119.16 | 117.55 | 118.81 | 3,684,676 | +0.28(+0.24%) |
May 25, 2017 | 121.05 | 124.15 | 117.67 | 118.53 | 8,133,151 | -3.15(-2.59%) |
May 24, 2017 | 122.91 | 124.17 | 120.88 | 121.68 | 5,235,537 | -1.61(-1.31%) |
May 23, 2017 | 123.50 | 123.71 | 122.14 | 123.29 | 4,511,442 | -0.11(-0.09%) |
May 22, 2017 | 125.39 | 125.39 | 122.84 | 123.40 | 3,495,468 | -0.98(-0.79%) |
May 19, 2017 | 122.52 | 124.73 | 121.96 | 124.38 | 4,692,473 | +2.91(+2.39%) |
May 18, 2017 | 121.02 | 122.15 | 119.83 | 121.47 | 3,300,275 | +0.00(+0.00%) |
May 17, 2017 | 122.21 | 123.71 | 121.35 | 121.47 | 4,952,903 | -1.82(-1.48%) |
May 16, 2017 | 125.01 | 125.01 | 122.42 | 123.29 | 4,237,162 | -1.19(-0.96%) |
May 15, 2017 | 126.83 | 127.04 | 123.75 | 124.48 | 4,398,515 | +0.91(+0.74%) |
May 12, 2017 | 124.13 | 124.62 | 123.08 | 123.57 | 3,143,153 | -0.49(-0.39%) |
May 11, 2017 | 125.71 | 125.88 | 123.50 | 124.06 | 4,031,447 | -0.74(-0.59%) |
May 10, 2017 | 123.40 | 125.60 | 122.87 | 124.80 | 4,707,551 | +2.80(+2.30%) |
May 09, 2017 | 123.75 | 124.06 | 121.75 | 122.00 | 4,474,360 | -1.58(-1.28%) |
May 08, 2017 | 122.07 | 124.03 | 121.19 | 123.57 | 3,694,230 | +1.61(+1.32%) |
May 05, 2017 | 117.86 | 122.07 | 117.48 | 121.96 | 5,916,234 | +4.62(+3.94%) |
May 04, 2017 | 120.11 | 127.77 | 115.59 | 117.34 | 8,690,852 | -4.13(-3.40%) |
May 03, 2017 | 121.47 | 122.56 | 120.00 | 121.47 | 5,626,800 | +0.07(+0.06%) |
May 02, 2017 | 122.31 | 124.03 | 120.46 | 121.40 | 4,930,771 | -0.77(-0.63%) |
May 01, 2017 | 121.96 | 122.80 | 121.51 | 122.17 | 3,055,745 | -0.21(-0.17%) |
Apr 28, 2017 | 124.55 | 124.75 | 122.10 | 122.38 | 3,599,217 | -1.05(-0.85%) |
Apr 27, 2017 | 124.55 | 124.59 | 121.33 | 123.43 | 5,769,823 | -2.17(-1.73%) |
Apr 26, 2017 | 125.46 | 128.65 | 125.22 | 125.60 | 4,448,110 | -0.77(-0.61%) |
Apr 25, 2017 | 124.03 | 126.48 | 123.33 | 126.37 | 3,803,894 | +2.49(+2.01%) |
Apr 24, 2017 | 124.13 | 124.90 | 123.05 | 123.89 | 3,271,873 | +0.95(+0.77%) |
Apr 21, 2017 | 122.91 | 123.85 | 121.61 | 122.94 | 6,234,399 | +0.42(+0.34%) |
Apr 20, 2017 | 122.98 | 123.92 | 122.49 | 122.52 | 6,075,896 | +0.14(+0.11%) |
Apr 19, 2017 | 126.23 | 126.55 | 122.07 | 122.38 | 7,353,558 | -3.47(-2.75%) |
Apr 18, 2017 | 126.83 | 128.16 | 125.04 | 125.85 | 4,279,615 | -1.93(-1.51%) |
Apr 17, 2017 | 127.35 | 127.77 | 126.25 | 127.77 | 2,849,373 | +0.56(+0.44%) |
Apr 13, 2017 | 130.65 | 130.78 | 126.83 | 127.21 | 5,828,557 | -3.08(-2.36%) |
Apr 12, 2017 | 132.64 | 134.18 | 129.98 | 130.29 | 5,740,477 | -2.38(-1.79%) |
Apr 11, 2017 | 132.50 | 132.68 | 130.48 | 132.68 | 4,082,489 | +0.17(+0.13%) |
Apr 10, 2017 | 131.45 | 132.96 | 130.89 | 132.50 | 3,157,012 | +2.17(+1.67%) |
Apr 07, 2017 | 131.52 | 131.77 | 129.74 | 130.33 | 5,003,003 | -0.67(-0.51%) |
Apr 06, 2017 | 130.29 | 131.84 | 129.91 | 131.00 | 5,001,530 | +1.79(+1.38%) |
Apr 05, 2017 | 133.83 | 135.30 | 129.10 | 129.21 | 10,794,305 | -3.12(-2.35%) |
Apr 04, 2017 | 130.86 | 132.47 | 129.65 | 132.33 | 4,480,088 | +1.75(+1.34%) |