Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 111.81 | 112.11 | 111.50 | 111.68 | 1,945,708 | +0.23(+0.21%) |
Jun 29, 2017 | 112.75 | 112.75 | 110.64 | 111.45 | 1,959,102 | -1.45(-1.28%) |
Jun 28, 2017 | 112.19 | 113.00 | 111.82 | 112.89 | 3,279,099 | +1.15(+1.03%) |
Jun 27, 2017 | 112.97 | 112.97 | 111.74 | 111.74 | 2,002,485 | -1.33(-1.18%) |
Jun 26, 2017 | 113.91 | 113.94 | 112.97 | 113.07 | 1,767,974 | -0.23(-0.21%) |
Jun 23, 2017 | 113.07 | 113.44 | 112.75 | 113.30 | 3,691,264 | +0.25(+0.22%) |
Jun 22, 2017 | 113.03 | 113.40 | 112.80 | 113.05 | 6,941,694 | +0.06(+0.05%) |
Jun 21, 2017 | 112.82 | 113.10 | 112.69 | 112.99 | 1,985,366 | +0.38(+0.33%) |
Jun 20, 2017 | 113.23 | 113.29 | 112.56 | 112.62 | 1,231,775 | -0.72(-0.64%) |
Jun 19, 2017 | 112.60 | 113.39 | 112.58 | 113.34 | 1,068,115 | +1.21(+1.08%) |
Jun 16, 2017 | 112.42 | 112.42 | 111.62 | 112.13 | 1,355,654 | -0.17(-0.15%) |
Jun 15, 2017 | 111.76 | 112.38 | 111.36 | 112.30 | 3,345,226 | -0.30(-0.27%) |
Jun 14, 2017 | 112.88 | 113.07 | 112.03 | 112.60 | 1,548,113 | -0.01(-0.01%) |
Jun 13, 2017 | 112.21 | 112.66 | 112.01 | 112.61 | 1,191,028 | +0.81(+0.72%) |
Jun 12, 2017 | 111.73 | 111.84 | 110.97 | 111.80 | 2,235,412 | -0.35(-0.31%) |
Jun 09, 2017 | 113.34 | 113.62 | 111.23 | 112.15 | 2,549,083 | -1.12(-0.99%) |
Jun 08, 2017 | 113.43 | 113.52 | 112.91 | 113.27 | 1,440,997 | -0.10(-0.09%) |
Jun 07, 2017 | 113.33 | 113.50 | 112.96 | 113.37 | 2,513,186 | +0.29(+0.26%) |
Jun 06, 2017 | 113.26 | 113.50 | 112.99 | 113.08 | 1,124,549 | -0.41(-0.36%) |
Jun 05, 2017 | 113.58 | 113.63 | 113.44 | 113.49 | 1,906,422 | -0.14(-0.12%) |
Jun 02, 2017 | 113.05 | 113.73 | 112.95 | 113.63 | 1,274,512 | +0.78(+0.69%) |
Jun 01, 2017 | 112.26 | 112.85 | 112.10 | 112.85 | 1,852,162 | +0.87(+0.78%) |
May 31, 2017 | 112.10 | 112.17 | 111.50 | 111.98 | 1,963,468 | +0.08(+0.08%) |
May 30, 2017 | 111.71 | 112.00 | 111.71 | 111.90 | 710,514 | +0.03(+0.03%) |
May 26, 2017 | 111.83 | 111.96 | 111.73 | 111.87 | 860,405 | +0.04(+0.03%) |
May 25, 2017 | 111.26 | 112.03 | 111.24 | 111.83 | 1,106,080 | +0.85(+0.77%) |
May 24, 2017 | 110.70 | 111.07 | 110.54 | 110.98 | 1,326,223 | +0.44(+0.40%) |
May 23, 2017 | 110.72 | 110.72 | 110.44 | 110.54 | 1,058,973 | +0.03(+0.03%) |
May 22, 2017 | 110.01 | 110.57 | 109.78 | 110.51 | 876,825 | +0.70(+0.64%) |
May 19, 2017 | 109.47 | 110.13 | 109.41 | 109.80 | 1,256,575 | +0.68(+0.62%) |
May 18, 2017 | 108.52 | 109.55 | 108.44 | 109.13 | 1,610,109 | +0.59(+0.54%) |
May 17, 2017 | 109.74 | 109.94 | 108.50 | 108.54 | 2,226,038 | -2.05(-1.85%) |
May 16, 2017 | 110.78 | 110.78 | 110.33 | 110.58 | 1,227,114 | -0.01(-0.01%) |
May 15, 2017 | 110.20 | 110.65 | 110.13 | 110.59 | 916,494 | +0.49(+0.44%) |
May 12, 2017 | 110.14 | 110.23 | 110.00 | 110.10 | 968,520 | -0.05(-0.04%) |
May 11, 2017 | 110.02 | 110.21 | 109.51 | 110.15 | 3,123,550 | -0.17(-0.15%) |
May 10, 2017 | 110.21 | 110.36 | 109.96 | 110.32 | 1,181,316 | +0.06(+0.05%) |
May 09, 2017 | 110.26 | 110.44 | 110.02 | 110.26 | 1,104,071 | +0.19(+0.17%) |
May 08, 2017 | 110.15 | 110.23 | 109.82 | 110.08 | 3,370,670 | -0.03(-0.03%) |
May 05, 2017 | 109.86 | 110.13 | 109.60 | 110.10 | 960,612 | +0.40(+0.37%) |
May 04, 2017 | 109.51 | 109.71 | 109.25 | 109.70 | 1,150,621 | +0.27(+0.25%) |
May 03, 2017 | 109.59 | 109.64 | 109.12 | 109.43 | 1,604,497 | -0.39(-0.35%) |
May 02, 2017 | 109.76 | 109.82 | 109.52 | 109.81 | 1,275,589 | +0.25(+0.23%) |
May 01, 2017 | 109.50 | 109.80 | 109.33 | 109.56 | 1,501,088 | +0.40(+0.37%) |
Apr 28, 2017 | 109.45 | 109.57 | 109.03 | 109.16 | 1,288,940 | -0.01(-0.01%) |
Apr 27, 2017 | 108.99 | 109.30 | 108.91 | 109.17 | 1,337,104 | +0.37(+0.34%) |
Apr 26, 2017 | 108.85 | 109.12 | 108.75 | 108.80 | 1,311,614 | +0.05(+0.04%) |
Apr 25, 2017 | 108.46 | 108.94 | 108.26 | 108.75 | 1,141,565 | +0.62(+0.57%) |
Apr 24, 2017 | 108.06 | 108.22 | 107.88 | 108.13 | 1,440,742 | +1.11(+1.04%) |
Apr 21, 2017 | 107.13 | 107.32 | 106.79 | 107.03 | 1,136,906 | -0.16(-0.15%) |
Apr 20, 2017 | 106.43 | 107.38 | 106.43 | 107.19 | 1,152,536 | +0.86(+0.81%) |
Apr 19, 2017 | 106.51 | 106.80 | 106.19 | 106.32 | 1,834,270 | +0.09(+0.09%) |
Apr 18, 2017 | 106.10 | 106.48 | 105.91 | 106.23 | 1,942,459 | -0.18(-0.17%) |
Apr 17, 2017 | 105.77 | 106.42 | 105.74 | 106.41 | 1,827,567 | +0.86(+0.82%) |
Apr 13, 2017 | 105.86 | 106.26 | 105.52 | 105.54 | 2,881,857 | -0.43(-0.41%) |
Apr 12, 2017 | 106.30 | 106.39 | 105.87 | 105.97 | 1,064,163 | -0.42(-0.40%) |
Apr 11, 2017 | 106.37 | 106.57 | 105.67 | 106.40 | 2,866,758 | -0.14(-0.13%) |
Apr 10, 2017 | 106.57 | 106.91 | 106.27 | 106.54 | 2,805,854 | +0.14(+0.13%) |
Apr 07, 2017 | 106.46 | 106.71 | 106.15 | 106.40 | 3,084,543 | -0.06(-0.05%) |
Apr 06, 2017 | 106.36 | 106.69 | 106.13 | 106.45 | 1,656,110 | +0.25(+0.24%) |
Apr 05, 2017 | 106.78 | 107.36 | 106.10 | 106.20 | 2,320,083 | -0.33(-0.31%) |
Apr 04, 2017 | 106.43 | 106.59 | 106.25 | 106.53 | 1,381,080 | -0.04(-0.04%) |