Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 112.33 | 112.33 | 110.76 | 111.44 | 536,017 | -0.46(-0.41%) |
Jun 29, 2017 | 113.00 | 113.00 | 111.04 | 111.90 | 260,422 | +0.05(+0.05%) |
Jun 28, 2017 | 111.14 | 111.94 | 110.76 | 111.85 | 275,252 | +1.74(+1.58%) |
Jun 27, 2017 | 110.42 | 110.87 | 109.65 | 110.11 | 185,762 | -0.31(-0.28%) |
Jun 26, 2017 | 110.03 | 111.07 | 109.60 | 110.43 | 175,883 | +1.02(+0.93%) |
Jun 23, 2017 | 110.39 | 110.39 | 109.28 | 109.41 | 625,196 | -0.50(-0.45%) |
Jun 22, 2017 | 110.56 | 110.56 | 109.46 | 109.91 | 199,463 | -0.68(-0.61%) |
Jun 21, 2017 | 111.05 | 111.84 | 110.27 | 110.58 | 258,073 | -0.48(-0.43%) |
Jun 20, 2017 | 111.81 | 112.06 | 111.04 | 111.06 | 202,548 | -1.09(-0.98%) |
Jun 19, 2017 | 112.02 | 112.56 | 111.68 | 112.15 | 200,927 | +0.40(+0.36%) |
Jun 16, 2017 | 110.78 | 111.77 | 110.59 | 111.75 | 408,220 | +0.88(+0.79%) |
Jun 15, 2017 | 110.41 | 111.25 | 110.17 | 110.88 | 142,816 | -0.05(-0.05%) |
Jun 14, 2017 | 110.43 | 111.34 | 109.43 | 110.93 | 217,797 | -0.12(-0.11%) |
Jun 13, 2017 | 111.43 | 111.51 | 110.62 | 111.05 | 182,953 | +0.24(+0.22%) |
Jun 12, 2017 | 110.88 | 111.46 | 110.06 | 110.81 | 293,871 | -0.24(-0.22%) |
Jun 09, 2017 | 109.37 | 111.20 | 108.97 | 111.05 | 242,098 | +1.96(+1.80%) |
Jun 08, 2017 | 106.22 | 109.25 | 106.22 | 109.09 | 365,403 | +2.57(+2.41%) |
Jun 07, 2017 | 107.06 | 107.34 | 106.35 | 106.52 | 315,940 | -0.44(-0.41%) |
Jun 06, 2017 | 107.44 | 108.06 | 106.57 | 106.96 | 225,552 | -1.45(-1.34%) |
Jun 05, 2017 | 109.39 | 109.47 | 108.26 | 108.41 | 244,416 | -1.02(-0.94%) |
Jun 02, 2017 | 109.84 | 110.14 | 109.22 | 109.44 | 350,868 | -0.96(-0.87%) |
Jun 01, 2017 | 108.54 | 110.41 | 108.12 | 110.40 | 410,477 | +2.33(+2.15%) |
May 31, 2017 | 108.12 | 108.19 | 106.86 | 108.07 | 420,652 | -0.23(-0.21%) |
May 30, 2017 | 108.98 | 109.24 | 107.92 | 108.30 | 157,233 | -0.77(-0.71%) |
May 26, 2017 | 108.29 | 109.23 | 108.28 | 109.07 | 207,345 | +0.57(+0.53%) |
May 25, 2017 | 107.82 | 108.67 | 107.75 | 108.50 | 450,648 | +0.50(+0.47%) |
May 24, 2017 | 108.74 | 109.01 | 107.90 | 108.00 | 424,849 | -0.39(-0.36%) |
May 23, 2017 | 108.71 | 109.01 | 107.75 | 108.39 | 431,149 | -0.29(-0.26%) |
May 22, 2017 | 108.57 | 109.06 | 108.05 | 108.67 | 220,811 | +0.81(+0.75%) |
May 19, 2017 | 107.28 | 108.33 | 106.94 | 107.86 | 356,156 | +0.55(+0.51%) |
May 18, 2017 | 105.90 | 107.76 | 105.83 | 107.32 | 757,184 | +1.31(+1.24%) |
May 17, 2017 | 108.54 | 107.02 | 105.95 | 106.01 | 353,055 | -2.53(-2.33%) |
May 16, 2017 | 108.28 | 108.59 | 107.41 | 108.54 | 323,957 | +0.65(+0.60%) |
May 15, 2017 | 107.31 | 108.66 | 107.31 | 107.89 | 332,090 | +0.73(+0.68%) |
May 12, 2017 | 107.48 | 108.53 | 106.98 | 107.16 | 359,042 | -0.86(-0.80%) |
May 11, 2017 | 108.22 | 108.73 | 107.41 | 108.02 | 356,986 | -0.76(-0.70%) |
May 10, 2017 | 107.94 | 109.35 | 107.48 | 108.78 | 531,324 | +0.68(+0.63%) |
May 09, 2017 | 110.17 | 110.25 | 107.87 | 108.11 | 318,074 | -2.15(-1.95%) |
May 08, 2017 | 110.23 | 110.58 | 109.67 | 110.26 | 268,422 | +0.14(+0.13%) |
May 05, 2017 | 110.29 | 110.46 | 109.61 | 110.12 | 181,092 | +0.00(+0.00%) |
May 04, 2017 | 110.37 | 110.88 | 109.44 | 110.12 | 456,757 | +0.58(+0.53%) |
May 03, 2017 | 109.58 | 110.36 | 109.17 | 109.54 | 271,294 | -0.44(-0.40%) |
May 02, 2017 | 108.94 | 110.41 | 108.92 | 109.98 | 559,007 | +0.95(+0.87%) |
May 01, 2017 | 108.70 | 109.56 | 107.89 | 109.03 | 405,209 | +0.85(+0.78%) |
Apr 28, 2017 | 107.72 | 110.16 | 106.10 | 108.18 | 1,081,150 | -3.94(-3.51%) |
Apr 27, 2017 | 113.11 | 113.11 | 111.86 | 112.12 | 278,185 | -0.80(-0.71%) |
Apr 26, 2017 | 112.92 | 113.96 | 112.09 | 112.92 | 362,054 | +0.18(+0.16%) |
Apr 25, 2017 | 112.47 | 113.12 | 112.42 | 112.74 | 223,591 | +1.12(+1.00%) |
Apr 24, 2017 | 111.83 | 112.01 | 111.12 | 111.63 | 179,481 | +1.50(+1.37%) |
Apr 21, 2017 | 110.65 | 111.14 | 110.08 | 110.12 | 283,930 | -0.65(-0.59%) |
Apr 20, 2017 | 109.24 | 111.16 | 108.51 | 110.77 | 316,509 | +1.89(+1.74%) |
Apr 19, 2017 | 109.39 | 109.48 | 108.49 | 108.88 | 222,648 | +0.33(+0.30%) |
Apr 18, 2017 | 108.22 | 108.86 | 107.76 | 108.55 | 190,512 | -0.31(-0.29%) |
Apr 17, 2017 | 107.36 | 109.02 | 107.10 | 108.86 | 152,020 | +1.66(+1.55%) |
Apr 13, 2017 | 107.75 | 108.23 | 107.07 | 107.20 | 204,227 | -0.68(-0.63%) |
Apr 12, 2017 | 108.89 | 108.89 | 107.38 | 107.88 | 257,662 | -0.97(-0.89%) |
Apr 11, 2017 | 108.77 | 109.14 | 108.04 | 108.85 | 295,354 | -0.36(-0.33%) |
Apr 10, 2017 | 108.74 | 109.65 | 108.21 | 109.20 | 357,485 | +0.56(+0.52%) |
Apr 07, 2017 | 108.23 | 109.37 | 107.95 | 108.64 | 600,040 | -0.02(-0.02%) |
Apr 06, 2017 | 107.63 | 108.82 | 106.81 | 108.66 | 244,366 | +0.94(+0.88%) |
Apr 05, 2017 | 110.35 | 110.51 | 107.56 | 107.72 | 375,780 | -2.21(-2.01%) |
Apr 04, 2017 | 109.27 | 110.20 | 109.27 | 109.92 | 327,248 | +0.39(+0.36%) |