Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 108.64 | 111.74 | 108.45 | 110.60 | 2,104,620 | +2.95(+2.74%) |
Jun 29, 2017 | 107.66 | 111.53 | 106.75 | 107.65 | 2,474,704 | +1.19(+1.11%) |
Jun 28, 2017 | 105.09 | 107.05 | 104.82 | 106.46 | 1,288,453 | +2.66(+2.56%) |
Jun 27, 2017 | 104.79 | 106.62 | 103.77 | 103.80 | 1,317,311 | -0.32(-0.31%) |
Jun 26, 2017 | 103.00 | 105.17 | 103.00 | 104.12 | 878,818 | +1.24(+1.20%) |
Jun 23, 2017 | 102.05 | 103.78 | 101.35 | 102.89 | 1,610,141 | +1.01(+0.99%) |
Jun 22, 2017 | 100.26 | 102.40 | 99.40 | 101.88 | 1,403,415 | +2.16(+2.16%) |
Jun 21, 2017 | 102.31 | 102.77 | 98.74 | 99.72 | 1,938,962 | -2.25(-2.20%) |
Jun 20, 2017 | 104.23 | 104.23 | 100.50 | 101.97 | 2,132,787 | -2.98(-2.84%) |
Jun 19, 2017 | 103.66 | 105.44 | 103.41 | 104.95 | 1,037,577 | +1.72(+1.66%) |
Jun 16, 2017 | 101.72 | 103.25 | 100.81 | 103.23 | 1,918,141 | +1.68(+1.65%) |
Jun 15, 2017 | 101.82 | 103.70 | 100.94 | 101.55 | 2,182,140 | -1.30(-1.26%) |
Jun 14, 2017 | 109.16 | 109.16 | 102.12 | 102.85 | 3,106,906 | -6.72(-6.13%) |
Jun 13, 2017 | 109.27 | 109.86 | 107.59 | 109.57 | 1,645,669 | -0.16(-0.14%) |
Jun 12, 2017 | 108.60 | 110.39 | 107.86 | 109.73 | 1,983,645 | +1.57(+1.45%) |
Jun 09, 2017 | 104.84 | 108.73 | 104.61 | 108.16 | 2,159,270 | +3.61(+3.45%) |
Jun 08, 2017 | 106.06 | 102.91 | 104.55 | 1,266,253 | +1.26(+1.22%) | |
Jun 07, 2017 | 104.67 | 104.81 | 102.62 | 103.29 | 1,524,700 | -1.04(-1.00%) |
Jun 06, 2017 | 103.08 | 104.59 | 101.54 | 104.33 | 2,031,867 | +0.57(+0.55%) |
Jun 05, 2017 | 106.37 | 106.37 | 102.29 | 103.76 | 2,910,919 | -2.70(-2.54%) |
Jun 02, 2017 | 107.61 | 107.66 | 106.14 | 106.46 | 1,612,931 | -1.45(-1.35%) |
Jun 01, 2017 | 107.53 | 110.26 | 106.97 | 107.91 | 1,792,800 | +1.22(+1.14%) |
May 31, 2017 | 108.28 | 108.99 | 104.33 | 106.69 | 2,170,009 | -1.88(-1.74%) |
May 30, 2017 | 108.66 | 109.97 | 107.91 | 108.58 | 1,143,524 | -0.51(-0.47%) |
May 26, 2017 | 108.92 | 109.77 | 107.89 | 109.09 | 802,348 | -0.22(-0.21%) |
May 25, 2017 | 108.78 | 111.80 | 108.20 | 109.31 | 1,717,057 | +0.58(+0.53%) |
May 24, 2017 | 109.13 | 111.23 | 108.21 | 108.74 | 1,485,750 | -0.48(-0.44%) |
May 23, 2017 | 108.51 | 109.23 | 107.22 | 109.22 | 1,067,853 | +0.69(+0.63%) |
May 22, 2017 | 108.61 | 109.18 | 107.15 | 108.53 | 1,026,202 | +0.49(+0.45%) |
May 19, 2017 | 104.92 | 108.52 | 104.91 | 108.04 | 1,738,727 | +3.53(+3.38%) |
May 18, 2017 | 102.26 | 105.39 | 100.81 | 104.51 | 2,638,067 | +1.37(+1.33%) |
May 17, 2017 | 109.63 | 107.94 | 102.76 | 103.13 | 2,441,249 | -6.50(-5.93%) |
May 16, 2017 | 111.55 | 111.89 | 108.55 | 109.63 | 1,382,821 | -2.07(-1.85%) |
May 15, 2017 | 111.02 | 112.60 | 110.54 | 111.70 | 1,358,469 | +1.64(+1.49%) |
May 12, 2017 | 111.47 | 111.53 | 109.16 | 110.06 | 1,222,952 | -2.23(-1.98%) |
May 11, 2017 | 111.67 | 113.02 | 109.30 | 112.29 | 1,519,794 | +0.20(+0.18%) |
May 10, 2017 | 109.66 | 112.80 | 109.28 | 112.09 | 1,813,884 | +2.48(+2.26%) |
May 09, 2017 | 109.92 | 110.44 | 108.99 | 109.61 | 1,349,427 | +0.02(+0.02%) |
May 08, 2017 | 108.67 | 110.05 | 108.61 | 109.59 | 2,255,046 | +2.67(+2.50%) |
May 05, 2017 | 105.56 | 107.01 | 104.85 | 106.92 | 1,391,286 | +1.57(+1.49%) |
May 04, 2017 | 105.69 | 105.91 | 103.75 | 105.35 | 1,636,665 | -0.33(-0.32%) |
May 03, 2017 | 105.66 | 106.73 | 104.61 | 105.69 | 1,461,604 | -0.90(-0.85%) |
May 02, 2017 | 106.94 | 107.73 | 105.61 | 106.59 | 1,427,609 | -0.25(-0.24%) |
May 01, 2017 | 107.75 | 107.94 | 105.06 | 106.84 | 1,671,306 | -0.77(-0.71%) |
Apr 28, 2017 | 109.84 | 110.77 | 107.18 | 107.61 | 2,611,179 | +0.14(+0.13%) |
Apr 27, 2017 | 110.78 | 111.28 | 105.99 | 107.47 | 2,852,185 | -3.81(-3.42%) |
Apr 26, 2017 | 111.18 | 112.71 | 111.05 | 111.28 | 1,563,640 | +0.10(+0.09%) |
Apr 25, 2017 | 112.21 | 113.07 | 110.42 | 111.18 | 2,059,805 | -0.25(-0.23%) |
Apr 24, 2017 | 111.58 | 112.64 | 110.99 | 111.44 | 2,638,426 | +2.06(+1.88%) |
Apr 21, 2017 | 110.79 | 111.13 | 106.78 | 109.37 | 3,814,829 | -1.75(-1.57%) |
Apr 20, 2017 | 111.61 | 112.49 | 108.53 | 111.12 | 7,063,880 | -6.09(-5.20%) |
Apr 19, 2017 | 118.70 | 120.30 | 116.75 | 117.22 | 2,889,664 | -0.40(-0.34%) |
Apr 18, 2017 | 117.53 | 118.25 | 115.72 | 117.62 | 1,364,423 | -1.07(-0.90%) |
Apr 17, 2017 | 117.76 | 118.71 | 116.82 | 118.69 | 1,327,775 | +1.63(+1.39%) |
Apr 13, 2017 | 119.05 | 120.90 | 117.02 | 117.06 | 1,349,428 | -1.80(-1.52%) |
Apr 12, 2017 | 123.21 | 123.70 | 118.56 | 118.86 | 1,534,629 | -4.71(-3.81%) |
Apr 11, 2017 | 123.63 | 124.19 | 121.70 | 123.57 | 972,401 | -0.03(-0.02%) |
Apr 10, 2017 | 122.04 | 124.20 | 121.62 | 123.60 | 1,469,790 | +2.50(+2.07%) |
Apr 07, 2017 | 121.28 | 123.08 | 120.78 | 121.10 | 1,288,747 | -0.58(-0.48%) |
Apr 06, 2017 | 119.24 | 122.62 | 118.93 | 121.68 | 1,287,401 | +2.89(+2.43%) |
Apr 05, 2017 | 122.66 | 124.39 | 118.03 | 118.79 | 1,689,157 | -2.66(-2.19%) |
Apr 04, 2017 | 120.82 | 122.55 | 120.43 | 121.45 | 847,399 | -0.06(-0.05%) |