Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 120.20 | 120.80 | 115.65 | 116.80 | 92,084 | -3.45(-2.87%) |
Jun 29, 2017 | 128.40 | 129.60 | 114.80 | 120.25 | 216,149 | -12.95(-9.72%) |
Jun 28, 2017 | 133.00 | 135.00 | 129.30 | 133.20 | 56,373 | +1.80(+1.37%) |
Jun 27, 2017 | 134.60 | 138.00 | 131.20 | 131.40 | 92,578 | -2.70(-2.01%) |
Jun 26, 2017 | 136.20 | 138.50 | 130.10 | 134.10 | 104,936 | +0.20(+0.15%) |
Jun 23, 2017 | 128.00 | 133.90 | 277,687 | -5.90(-4.22%) | ||
Jun 22, 2017 | 132.80 | 140.90 | 126.50 | 139.80 | 237,810 | +13.30(+10.51%) |
Jun 21, 2017 | 131.80 | 132.50 | 120.40 | 126.50 | 157,970 | -2.30(-1.79%) |
Jun 20, 2017 | 135.00 | 136.15 | 127.80 | 128.80 | 250,628 | -0.20(-0.16%) |
Jun 19, 2017 | 124.80 | 130.70 | 120.10 | 129.00 | 285,368 | +15.70(+13.86%) |
Jun 16, 2017 | 107.00 | 113.80 | 105.20 | 113.30 | 87,123 | +8.50(+8.11%) |
Jun 15, 2017 | 102.50 | 106.50 | 101.60 | 104.80 | 53,978 | +1.40(+1.35%) |
Jun 14, 2017 | 100.00 | 107.10 | 98.30 | 103.40 | 81,148 | +4.90(+4.97%) |
Jun 13, 2017 | 100.00 | 100.47 | 97.50 | 98.50 | 54,281 | -0.60(-0.61%) |
Jun 12, 2017 | 102.50 | 103.10 | 97.10 | 99.10 | 74,791 | -3.30(-3.22%) |
Jun 09, 2017 | 106.40 | 107.80 | 101.40 | 102.40 | 52,454 | -4.00(-3.76%) |
Jun 08, 2017 | 106.10 | 108.33 | 105.10 | 106.40 | 34,578 | +0.30(+0.28%) |
Jun 07, 2017 | 109.20 | 110.80 | 105.00 | 106.10 | 61,315 | -1.70(-1.58%) |
Jun 06, 2017 | 106.20 | 110.15 | 106.10 | 107.80 | 42,643 | +0.70(+0.65%) |
Jun 05, 2017 | 111.00 | 113.39 | 105.90 | 107.10 | 51,385 | -2.80(-2.55%) |
Jun 02, 2017 | 110.00 | 112.40 | 108.20 | 109.90 | 72,127 | +0.60(+0.55%) |
Jun 01, 2017 | 105.80 | 110.20 | 105.40 | 109.30 | 48,404 | +3.40(+3.21%) |
May 31, 2017 | 114.10 | 114.37 | 102.20 | 105.90 | 81,761 | -7.50(-6.61%) |
May 30, 2017 | 117.70 | 118.80 | 113.00 | 113.40 | 45,192 | -4.90(-4.14%) |
May 26, 2017 | 121.40 | 122.00 | 117.90 | 118.30 | 42,978 | -3.60(-2.95%) |
May 25, 2017 | 125.60 | 125.80 | 121.20 | 121.90 | 32,670 | -2.90(-2.32%) |
May 24, 2017 | 124.40 | 125.90 | 122.60 | 124.80 | 22,325 | +0.40(+0.32%) |
May 23, 2017 | 124.00 | 124.90 | 120.01 | 124.40 | 32,197 | +0.90(+0.73%) |
May 22, 2017 | 126.30 | 126.90 | 121.40 | 123.50 | 31,473 | -2.50(-1.98%) |
May 19, 2017 | 124.10 | 128.70 | 123.40 | 126.00 | 46,930 | +3.00(+2.44%) |
May 18, 2017 | 123.60 | 126.60 | 122.10 | 123.00 | 62,698 | -0.70(-0.57%) |
May 17, 2017 | 128.10 | 128.80 | 122.80 | 123.70 | 38,746 | -6.70(-5.14%) |
May 16, 2017 | 130.00 | 131.60 | 127.30 | 130.40 | 26,254 | +0.80(+0.62%) |
May 15, 2017 | 126.70 | 129.60 | 125.70 | 129.60 | 36,105 | +2.80(+2.21%) |
May 12, 2017 | 121.80 | 126.90 | 121.30 | 126.80 | 37,195 | +5.00(+4.11%) |
May 11, 2017 | 120.20 | 123.60 | 117.60 | 121.80 | 39,930 | +0.90(+0.74%) |
May 10, 2017 | 119.50 | 123.90 | 118.10 | 120.90 | 53,940 | +1.90(+1.60%) |
May 09, 2017 | 123.00 | 123.00 | 113.20 | 119.00 | 109,587 | -4.10(-3.33%) |
May 08, 2017 | 130.50 | 132.16 | 122.50 | 123.10 | 71,454 | -8.70(-6.60%) |
May 05, 2017 | 133.80 | 133.80 | 127.52 | 131.80 | 45,864 | -2.20(-1.64%) |
May 04, 2017 | 136.70 | 136.70 | 133.10 | 134.00 | 49,960 | -2.40(-1.76%) |
May 03, 2017 | 136.50 | 138.10 | 133.80 | 136.40 | 39,685 | -0.90(-0.66%) |
May 02, 2017 | 137.90 | 139.00 | 134.63 | 137.30 | 34,747 | -0.20(-0.15%) |
May 01, 2017 | 134.20 | 137.80 | 133.80 | 137.50 | 29,042 | +3.80(+2.84%) |
Apr 28, 2017 | 137.80 | 139.45 | 131.10 | 133.70 | 91,837 | -4.50(-3.26%) |
Apr 27, 2017 | 140.00 | 141.05 | 136.80 | 138.20 | 38,146 | -1.50(-1.07%) |
Apr 26, 2017 | 138.60 | 139.90 | 137.70 | 139.70 | 38,465 | +1.10(+0.79%) |
Apr 25, 2017 | 137.30 | 139.70 | 135.70 | 138.60 | 45,957 | +2.50(+1.84%) |
Apr 24, 2017 | 135.70 | 137.40 | 132.00 | 136.10 | 59,973 | +1.90(+1.42%) |
Apr 21, 2017 | 142.40 | 142.96 | 133.20 | 134.20 | 57,604 | -5.60(-4.01%) |
Apr 20, 2017 | 135.90 | 140.61 | 134.60 | 139.80 | 65,286 | +5.20(+3.86%) |
Apr 19, 2017 | 133.40 | 136.40 | 131.60 | 134.60 | 36,258 | +1.80(+1.36%) |
Apr 18, 2017 | 134.40 | 136.18 | 131.30 | 132.80 | 42,510 | -2.20(-1.63%) |
Apr 17, 2017 | 134.00 | 137.00 | 131.50 | 135.00 | 42,740 | +1.10(+0.82%) |
Apr 13, 2017 | 129.10 | 134.20 | 129.10 | 133.90 | 52,909 | +4.40(+3.40%) |
Apr 12, 2017 | 129.10 | 134.50 | 127.10 | 129.50 | 67,664 | +0.90(+0.70%) |
Apr 11, 2017 | 135.10 | 136.00 | 127.20 | 128.60 | 77,332 | -6.20(-4.60%) |
Apr 10, 2017 | 122.20 | 136.10 | 121.90 | 134.80 | 99,837 | +13.00(+10.67%) |
Apr 07, 2017 | 120.20 | 124.50 | 119.00 | 121.80 | 69,123 | +0.60(+0.50%) |
Apr 06, 2017 | 120.30 | 122.31 | 118.35 | 121.20 | 39,092 | +1.50(+1.25%) |
Apr 05, 2017 | 125.90 | 127.16 | 119.50 | 119.70 | 72,316 | -5.30(-4.24%) |
Apr 04, 2017 | 127.30 | 129.80 | 123.20 | 125.00 | 75,757 | -2.30(-1.81%) |