Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 107.78 | 108.12 | 107.17 | 107.79 | 1,392,736 | +0.12(+0.11%) |
Jun 29, 2017 | 109.23 | 109.24 | 107.30 | 107.67 | 2,240,969 | -1.18(-1.09%) |
Jun 28, 2017 | 108.81 | 109.41 | 108.52 | 108.86 | 1,555,022 | +0.34(+0.31%) |
Jun 27, 2017 | 109.37 | 109.37 | 108.47 | 108.51 | 1,206,255 | -0.48(-0.44%) |
Jun 26, 2017 | 108.70 | 109.19 | 108.44 | 109.00 | 1,179,570 | +0.25(+0.23%) |
Jun 23, 2017 | 109.04 | 109.59 | 108.33 | 108.75 | 2,229,518 | -0.55(-0.51%) |
Jun 22, 2017 | 109.19 | 109.65 | 109.17 | 109.31 | 1,311,261 | -0.23(-0.21%) |
Jun 21, 2017 | 109.68 | 109.98 | 109.37 | 109.54 | 1,309,151 | -0.14(-0.13%) |
Jun 20, 2017 | 109.34 | 110.02 | 109.30 | 109.68 | 1,366,020 | +0.41(+0.37%) |
Jun 19, 2017 | 110.23 | 110.31 | 109.06 | 109.27 | 1,650,358 | -1.00(-0.90%) |
Jun 16, 2017 | 110.30 | 110.41 | 109.25 | 110.27 | 2,900,960 | +0.36(+0.33%) |
Jun 15, 2017 | 108.99 | 110.14 | 108.90 | 109.91 | 2,137,154 | +0.90(+0.83%) |
Jun 14, 2017 | 107.68 | 109.19 | 107.39 | 109.01 | 1,847,068 | +1.58(+1.48%) |
Jun 13, 2017 | 106.97 | 107.42 | 106.76 | 107.42 | 1,523,200 | +0.37(+0.34%) |
Jun 12, 2017 | 106.67 | 107.17 | 106.30 | 107.06 | 1,800,780 | +0.38(+0.35%) |
Jun 09, 2017 | 105.52 | 106.70 | 105.45 | 106.68 | 1,219,087 | +1.23(+1.17%) |
Jun 08, 2017 | 106.08 | 104.94 | 105.45 | 2,144,059 | +0.24(+0.23%) | |
Jun 07, 2017 | 105.52 | 105.73 | 104.99 | 105.21 | 1,336,897 | +0.16(+0.15%) |
Jun 06, 2017 | 106.03 | 106.25 | 105.04 | 105.05 | 1,508,564 | -1.14(-1.08%) |
Jun 05, 2017 | 105.87 | 106.50 | 105.81 | 106.19 | 1,242,574 | +0.19(+0.18%) |
Jun 02, 2017 | 106.15 | 106.55 | 105.86 | 106.00 | 1,429,640 | -0.21(-0.20%) |
Jun 01, 2017 | 105.84 | 106.25 | 105.40 | 106.21 | 1,687,420 | +0.47(+0.44%) |
May 31, 2017 | 104.91 | 105.83 | 104.63 | 105.74 | 2,508,300 | +0.95(+0.90%) |
May 30, 2017 | 104.48 | 105.22 | 104.31 | 104.79 | 1,345,016 | +0.06(+0.06%) |
May 26, 2017 | 104.67 | 104.95 | 104.46 | 104.73 | 1,092,816 | -0.05(-0.05%) |
May 25, 2017 | 103.83 | 104.97 | 103.65 | 104.78 | 2,183,501 | +1.41(+1.37%) |
May 24, 2017 | 103.13 | 103.47 | 102.96 | 103.37 | 1,318,454 | +0.33(+0.32%) |
May 23, 2017 | 102.95 | 103.43 | 102.82 | 103.04 | 1,332,578 | +0.01(+0.01%) |
May 22, 2017 | 102.34 | 103.44 | 102.21 | 103.03 | 1,502,517 | +0.73(+0.71%) |
May 19, 2017 | 102.35 | 102.65 | 101.63 | 102.30 | 1,858,076 | -0.08(-0.07%) |
May 18, 2017 | 101.74 | 103.22 | 101.42 | 102.38 | 2,507,217 | +0.53(+0.52%) |
May 17, 2017 | 101.57 | 102.12 | 100.84 | 101.84 | 1,652,267 | +0.27(+0.27%) |
May 16, 2017 | 101.86 | 102.20 | 101.43 | 101.57 | 1,379,892 | -0.27(-0.27%) |
May 15, 2017 | 102.12 | 102.78 | 101.77 | 101.84 | 1,386,885 | -0.29(-0.28%) |
May 12, 2017 | 101.76 | 102.46 | 101.65 | 102.13 | 1,331,226 | +0.04(+0.04%) |
May 11, 2017 | 101.77 | 102.26 | 101.37 | 102.09 | 1,618,506 | -0.13(-0.12%) |
May 10, 2017 | 101.32 | 102.46 | 101.32 | 102.22 | 1,710,646 | +0.63(+0.62%) |
May 09, 2017 | 102.42 | 102.62 | 101.46 | 101.59 | 1,732,726 | -0.90(-0.88%) |
May 08, 2017 | 102.73 | 102.95 | 102.29 | 102.49 | 1,641,735 | -0.25(-0.24%) |
May 05, 2017 | 102.50 | 102.75 | 102.14 | 102.73 | 1,518,778 | +0.42(+0.41%) |
May 04, 2017 | 102.84 | 103.03 | 101.86 | 102.32 | 1,223,192 | +0.00(+0.00%) |
May 03, 2017 | 101.72 | 102.56 | 101.72 | 102.32 | 993,527 | +0.38(+0.37%) |
May 02, 2017 | 102.48 | 102.80 | 101.73 | 101.94 | 1,373,154 | -0.69(-0.68%) |
May 01, 2017 | 103.15 | 103.15 | 102.61 | 102.63 | 1,960,930 | -0.41(-0.39%) |
Apr 28, 2017 | 103.47 | 103.63 | 102.91 | 103.04 | 1,523,367 | -0.42(-0.41%) |
Apr 27, 2017 | 103.42 | 103.70 | 103.01 | 103.46 | 1,957,884 | +0.13(+0.12%) |
Apr 26, 2017 | 102.87 | 104.17 | 102.82 | 103.34 | 2,872,921 | +0.58(+0.57%) |
Apr 25, 2017 | 102.59 | 103.07 | 102.41 | 102.75 | 2,081,966 | +0.64(+0.62%) |
Apr 24, 2017 | 102.45 | 102.80 | 101.43 | 102.12 | 2,311,338 | +1.25(+1.23%) |
Apr 21, 2017 | 101.25 | 101.25 | 100.38 | 100.87 | 2,480,297 | +0.19(+0.18%) |
Apr 20, 2017 | 99.99 | 101.13 | 99.38 | 100.69 | 4,203,161 | -1.29(-1.26%) |
Apr 19, 2017 | 102.70 | 102.83 | 101.59 | 101.97 | 1,241,504 | -0.30(-0.29%) |
Apr 18, 2017 | 102.84 | 103.01 | 102.06 | 102.27 | 1,282,856 | -0.99(-0.96%) |
Apr 17, 2017 | 102.67 | 103.28 | 102.26 | 103.26 | 1,032,430 | +1.18(+1.15%) |
Apr 13, 2017 | 102.61 | 102.85 | 101.94 | 102.08 | 1,254,295 | -0.79(-0.77%) |
Apr 12, 2017 | 102.54 | 103.01 | 102.14 | 102.87 | 1,597,345 | +0.23(+0.22%) |
Apr 11, 2017 | 102.20 | 102.79 | 102.04 | 102.64 | 1,490,711 | +0.07(+0.07%) |
Apr 10, 2017 | 101.66 | 102.84 | 101.64 | 102.57 | 1,177,841 | +0.81(+0.80%) |
Apr 07, 2017 | 101.63 | 102.29 | 101.46 | 101.76 | 1,255,801 | -0.33(-0.32%) |
Apr 06, 2017 | 102.48 | 102.54 | 101.79 | 102.09 | 1,448,134 | -0.31(-0.31%) |
Apr 05, 2017 | 102.46 | 102.94 | 102.10 | 102.40 | 1,516,796 | +0.25(+0.25%) |
Apr 04, 2017 | 102.18 | 102.30 | 101.80 | 102.15 | 1,064,808 | +0.20(+0.19%) |