Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 110.94 | 111.93 | 110.80 | 111.28 | 2,545,535 | +0.62(+0.56%) |
Jun 29, 2017 | 111.12 | 111.12 | 110.32 | 110.66 | 2,986,698 | -0.67(-0.61%) |
Jun 28, 2017 | 110.47 | 111.42 | 109.94 | 111.33 | 1,919,980 | +1.39(+1.27%) |
Jun 27, 2017 | 110.22 | 110.53 | 109.77 | 109.94 | 2,462,077 | -0.14(-0.12%) |
Jun 26, 2017 | 110.80 | 111.61 | 110.02 | 110.08 | 2,915,219 | -0.36(-0.33%) |
Jun 23, 2017 | 109.90 | 111.23 | 109.52 | 110.44 | 4,243,192 | +0.59(+0.54%) |
Jun 22, 2017 | 110.64 | 111.48 | 107.16 | 109.84 | 9,659,266 | -4.53(-3.96%) |
Jun 21, 2017 | 114.33 | 114.43 | 113.40 | 114.37 | 3,617,972 | +0.52(+0.46%) |
Jun 20, 2017 | 114.56 | 114.84 | 113.71 | 113.84 | 2,618,982 | -1.12(-0.97%) |
Jun 19, 2017 | 115.59 | 115.59 | 114.62 | 114.96 | 2,359,492 | +0.19(+0.16%) |
Jun 16, 2017 | 114.74 | 115.17 | 113.84 | 114.77 | 3,295,832 | +0.48(+0.42%) |
Jun 15, 2017 | 113.62 | 114.59 | 112.02 | 114.30 | 2,441,018 | -0.20(-0.17%) |
Jun 14, 2017 | 114.99 | 115.17 | 114.00 | 114.49 | 2,068,588 | +0.16(+0.14%) |
Jun 13, 2017 | 113.76 | 114.77 | 113.44 | 114.33 | 2,705,271 | +0.69(+0.61%) |
Jun 12, 2017 | 112.95 | 113.78 | 112.23 | 113.64 | 2,618,357 | +0.43(+0.38%) |
Jun 09, 2017 | 113.37 | 114.03 | 112.45 | 113.21 | 2,144,157 | -0.31(-0.28%) |
Jun 08, 2017 | 114.27 | 112.94 | 113.52 | 2,366,057 | -0.34(-0.30%) | |
Jun 07, 2017 | 113.44 | 114.06 | 112.95 | 113.86 | 1,823,403 | +0.20(+0.17%) |
Jun 06, 2017 | 113.54 | 114.27 | 113.38 | 113.67 | 1,682,191 | -0.22(-0.20%) |
Jun 05, 2017 | 113.37 | 114.25 | 112.86 | 113.89 | 2,167,214 | +0.75(+0.67%) |
Jun 02, 2017 | 112.80 | 113.35 | 112.37 | 113.14 | 1,962,730 | +0.41(+0.36%) |
Jun 01, 2017 | 112.41 | 112.73 | 111.44 | 112.73 | 2,114,540 | +0.74(+0.66%) |
May 31, 2017 | 111.57 | 112.11 | 111.14 | 111.99 | 2,951,469 | +0.63(+0.57%) |
May 30, 2017 | 110.32 | 111.54 | 110.08 | 111.36 | 1,526,012 | +0.79(+0.72%) |
May 26, 2017 | 110.61 | 110.77 | 110.24 | 110.57 | 1,572,749 | -0.19(-0.17%) |
May 25, 2017 | 110.44 | 111.17 | 109.95 | 110.76 | 1,584,417 | +1.03(+0.94%) |
May 24, 2017 | 108.36 | 109.91 | 108.24 | 109.72 | 2,255,796 | -0.18(-0.16%) |
May 23, 2017 | 110.54 | 110.73 | 109.59 | 109.91 | 1,636,821 | -0.50(-0.46%) |
May 22, 2017 | 109.41 | 110.53 | 109.07 | 110.41 | 2,125,578 | +1.56(+1.43%) |
May 19, 2017 | 108.88 | 109.06 | 108.14 | 108.85 | 2,434,123 | +0.52(+0.48%) |
May 18, 2017 | 108.74 | 108.90 | 107.44 | 108.33 | 2,188,147 | -0.04(-0.03%) |
May 17, 2017 | 110.80 | 110.73 | 108.28 | 108.37 | 2,531,704 | -2.43(-2.19%) |
May 16, 2017 | 110.39 | 110.95 | 109.97 | 110.80 | 2,423,580 | +0.80(+0.73%) |
May 15, 2017 | 108.83 | 110.25 | 108.65 | 109.99 | 1,970,265 | +1.16(+1.07%) |
May 12, 2017 | 108.31 | 109.32 | 108.31 | 108.83 | 2,625,496 | +0.14(+0.13%) |
May 11, 2017 | 108.64 | 108.78 | 107.67 | 108.69 | 2,039,675 | -0.36(-0.33%) |
May 10, 2017 | 108.93 | 109.20 | 108.47 | 109.05 | 1,493,290 | +0.12(+0.11%) |
May 09, 2017 | 109.14 | 109.44 | 108.79 | 108.93 | 1,216,328 | -0.04(-0.03%) |
May 08, 2017 | 108.96 | 109.34 | 108.65 | 108.97 | 1,692,246 | -0.37(-0.34%) |
May 05, 2017 | 108.79 | 109.34 | 108.66 | 109.34 | 1,908,184 | +0.63(+0.58%) |
May 04, 2017 | 108.64 | 108.86 | 108.17 | 108.71 | 1,731,030 | +0.47(+0.43%) |
May 03, 2017 | 108.36 | 108.75 | 107.67 | 108.24 | 1,958,484 | -0.34(-0.31%) |
May 02, 2017 | 109.13 | 109.51 | 108.16 | 108.58 | 2,997,998 | -0.51(-0.47%) |
May 01, 2017 | 109.20 | 109.49 | 108.96 | 109.09 | 2,147,207 | -0.05(-0.04%) |
Apr 28, 2017 | 108.14 | 109.19 | 108.00 | 109.14 | 2,752,515 | +0.73(+0.67%) |
Apr 27, 2017 | 107.18 | 108.53 | 107.18 | 108.41 | 2,231,923 | +1.36(+1.27%) |
Apr 26, 2017 | 106.83 | 107.48 | 106.53 | 107.05 | 1,757,622 | +0.26(+0.24%) |
Apr 25, 2017 | 107.92 | 106.78 | 106.79 | 2,164,198 | -0.60(-0.56%) | |
Apr 24, 2017 | 107.92 | 108.43 | 107.17 | 107.39 | 2,341,495 | +0.12(+0.11%) |
Apr 21, 2017 | 107.74 | 107.95 | 107.10 | 107.28 | 2,933,089 | +0.02(+0.02%) |
Apr 20, 2017 | 105.86 | 107.84 | 105.61 | 107.26 | 4,160,624 | +2.03(+1.93%) |
Apr 19, 2017 | 104.70 | 105.59 | 104.37 | 105.23 | 2,428,854 | +0.64(+0.61%) |
Apr 18, 2017 | 103.92 | 104.69 | 103.82 | 104.59 | 2,199,155 | +0.47(+0.45%) |
Apr 17, 2017 | 103.36 | 104.13 | 103.36 | 104.12 | 1,298,429 | +0.77(+0.75%) |
Apr 13, 2017 | 103.80 | 104.27 | 103.31 | 103.34 | 2,043,842 | -0.65(-0.62%) |
Apr 12, 2017 | 104.42 | 104.73 | 103.89 | 103.99 | 2,320,457 | -0.45(-0.43%) |
Apr 11, 2017 | 104.53 | 105.08 | 104.18 | 104.44 | 2,551,007 | -0.50(-0.47%) |
Apr 10, 2017 | 104.64 | 105.58 | 104.52 | 104.94 | 2,592,055 | +0.36(+0.34%) |
Apr 07, 2017 | 104.19 | 104.85 | 103.75 | 104.58 | 2,704,095 | +0.56(+0.54%) |
Apr 06, 2017 | 104.80 | 105.02 | 103.98 | 104.02 | 2,301,601 | -0.74(-0.71%) |
Apr 05, 2017 | 105.29 | 106.05 | 104.63 | 104.76 | 2,135,969 | -0.36(-0.34%) |
Apr 04, 2017 | 104.44 | 105.14 | 104.44 | 105.12 | 1,898,610 | +0.36(+0.34%) |