Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 106.12 | 106.29 | 105.83 | 106.06 | 12,020,690 | -0.25(-0.23%) |
Jun 29, 2017 | 105.97 | 106.57 | 105.88 | 106.31 | 10,753,928 | -0.90(-0.84%) |
Jun 28, 2017 | 107.38 | 107.41 | 106.79 | 107.21 | 8,679,985 | -0.36(-0.33%) |
Jun 27, 2017 | 108.02 | 108.07 | 107.33 | 107.56 | 9,855,293 | -1.16(-1.07%) |
Jun 26, 2017 | 108.73 | 108.99 | 108.64 | 108.72 | 6,537,333 | +0.41(+0.38%) |
Jun 23, 2017 | 108.42 | 108.00 | 108.32 | 5,107,897 | -0.05(-0.05%) | |
Jun 22, 2017 | 108.26 | 108.39 | 107.92 | 108.37 | 7,795,373 | +0.24(+0.22%) |
Jun 21, 2017 | 107.75 | 108.20 | 107.57 | 108.13 | 6,977,585 | +0.22(+0.20%) |
Jun 20, 2017 | 107.48 | 107.99 | 107.48 | 107.91 | 9,915,755 | +0.96(+0.90%) |
Jun 19, 2017 | 107.08 | 107.21 | 106.83 | 106.95 | 6,654,959 | -0.15(-0.14%) |
Jun 16, 2017 | 106.88 | 107.18 | 106.82 | 107.11 | 7,871,448 | +0.21(+0.20%) |
Jun 15, 2017 | 106.89 | 107.09 | 106.67 | 106.89 | 6,917,283 | -0.17(-0.16%) |
Jun 14, 2017 | 106.74 | 107.41 | 106.58 | 107.06 | 23,843,098 | +1.63(+1.54%) |
Jun 13, 2017 | 105.12 | 105.55 | 105.11 | 105.44 | 5,594,309 | +0.02(+0.02%) |
Jun 12, 2017 | 105.29 | 105.95 | 105.23 | 105.42 | 5,114,585 | -0.03(-0.03%) |
Jun 09, 2017 | 105.18 | 105.66 | 105.10 | 105.45 | 6,052,391 | -0.16(-0.15%) |
Jun 08, 2017 | 105.86 | 105.86 | 105.37 | 105.61 | 10,332,345 | -0.28(-0.26%) |
Jun 07, 2017 | 106.17 | 106.40 | 105.78 | 105.89 | 15,161,630 | -0.51(-0.48%) |
Jun 06, 2017 | 106.55 | 106.70 | 106.30 | 106.40 | 15,148,796 | +0.58(+0.54%) |
Jun 05, 2017 | 105.88 | 106.10 | 105.78 | 105.83 | 7,992,864 | -0.66(-0.62%) |
Jun 02, 2017 | 106.15 | 106.61 | 106.00 | 106.49 | 15,624,871 | +1.25(+1.18%) |
Jun 01, 2017 | 104.86 | 105.28 | 104.83 | 105.24 | 10,660,710 | +0.01(+0.01%) |
May 31, 2017 | 104.93 | 105.44 | 104.92 | 105.23 | 9,457,591 | +0.26(+0.25%) |
May 30, 2017 | 104.92 | 105.01 | 104.67 | 104.97 | 5,697,316 | +0.52(+0.49%) |
May 26, 2017 | 104.51 | 104.67 | 104.26 | 104.45 | 3,503,874 | +0.18(+0.17%) |
May 25, 2017 | 104.06 | 104.28 | 103.84 | 104.27 | 7,642,535 | +0.03(+0.03%) |
May 24, 2017 | 103.88 | 104.27 | 103.66 | 104.24 | 8,828,901 | +0.58(+0.56%) |
May 23, 2017 | 104.48 | 104.57 | 103.61 | 103.66 | 9,340,742 | -0.70(-0.67%) |
May 22, 2017 | 104.39 | 104.52 | 104.27 | 104.36 | 4,803,111 | -0.29(-0.28%) |
May 19, 2017 | 104.35 | 104.70 | 104.05 | 104.65 | 13,331,917 | +0.25(+0.23%) |
May 18, 2017 | 104.68 | 104.84 | 104.21 | 104.40 | 9,870,772 | +0.12(+0.11%) |
May 17, 2017 | 103.73 | 104.50 | 103.53 | 104.28 | 13,283,210 | +1.50(+1.46%) |
May 16, 2017 | 102.45 | 103.11 | 102.44 | 102.78 | 7,945,900 | +0.38(+0.37%) |
May 15, 2017 | 102.40 | 102.53 | 102.14 | 102.40 | 6,115,620 | -0.28(-0.27%) |
May 12, 2017 | 102.36 | 102.77 | 102.34 | 102.68 | 8,823,981 | +0.77(+0.76%) |
May 11, 2017 | 101.51 | 101.99 | 101.43 | 101.91 | 8,842,482 | +0.00(+0.00%) |
May 10, 2017 | 102.28 | 102.40 | 101.64 | 101.91 | 7,704,397 | -0.12(-0.12%) |
May 09, 2017 | 101.83 | 102.04 | 101.63 | 102.03 | 6,543,058 | -0.01(-0.01%) |
May 08, 2017 | 102.45 | 102.47 | 101.96 | 102.04 | 9,525,713 | -0.56(-0.54%) |
May 05, 2017 | 102.67 | 102.75 | 102.26 | 102.60 | 6,626,585 | +0.09(+0.09%) |
May 04, 2017 | 102.36 | 102.54 | 102.07 | 102.51 | 11,475,471 | -0.51(-0.49%) |
May 03, 2017 | 103.39 | 103.53 | 102.82 | 103.01 | 10,559,499 | +0.07(+0.07%) |
May 02, 2017 | 102.33 | 103.01 | 102.30 | 102.95 | 7,953,460 | +0.52(+0.51%) |
May 01, 2017 | 102.94 | 103.32 | 102.11 | 102.42 | 10,398,338 | -0.86(-0.83%) |
Apr 28, 2017 | 102.65 | 103.35 | 102.61 | 103.28 | 9,674,150 | +0.23(+0.22%) |
Apr 27, 2017 | 102.77 | 103.28 | 102.63 | 103.05 | 5,897,544 | -0.03(-0.03%) |
Apr 26, 2017 | 102.58 | 103.10 | 102.50 | 103.09 | 6,830,226 | +0.57(+0.55%) |
Apr 25, 2017 | 103.16 | 103.37 | 102.46 | 102.52 | 9,621,573 | -1.25(-1.20%) |
Apr 24, 2017 | 103.45 | 103.96 | 103.37 | 103.77 | 9,555,775 | -0.52(-0.49%) |
Apr 21, 2017 | 104.52 | 104.87 | 104.24 | 104.28 | 11,607,755 | +0.00(+0.00%) |
Apr 20, 2017 | 104.27 | 104.61 | 103.94 | 104.28 | 9,397,681 | -0.41(-0.39%) |
Apr 19, 2017 | 104.76 | 104.81 | 104.42 | 104.69 | 8,700,012 | -0.57(-0.55%) |
Apr 18, 2017 | 104.56 | 105.50 | 104.29 | 105.26 | 13,657,761 | +1.36(+1.31%) |
Apr 17, 2017 | 104.22 | 104.29 | 103.71 | 103.91 | 9,494,937 | -0.32(-0.31%) |
Apr 13, 2017 | 104.21 | 104.45 | 103.75 | 104.22 | 9,947,051 | +0.32(+0.31%) |
Apr 12, 2017 | 103.42 | 103.98 | 103.23 | 103.91 | 13,661,859 | +0.57(+0.55%) |
Apr 11, 2017 | 102.82 | 103.53 | 102.75 | 103.34 | 13,382,685 | +0.97(+0.95%) |
Apr 10, 2017 | 102.26 | 102.66 | 102.14 | 102.37 | 6,295,780 | +0.47(+0.46%) |
Apr 07, 2017 | 102.85 | 103.20 | 101.88 | 101.90 | 12,166,310 | -0.41(-0.40%) |
Apr 06, 2017 | 102.34 | 102.49 | 101.73 | 102.31 | 7,696,489 | -0.15(-0.15%) |
Apr 05, 2017 | 101.77 | 102.58 | 101.60 | 102.46 | 10,134,786 | +0.31(+0.31%) |
Apr 04, 2017 | 102.45 | 102.64 | 102.10 | 102.15 | 8,264,708 | -0.56(-0.54%) |