Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 117.78 | 117.78 | 116.48 | 116.61 | 26,803 | -0.84(-0.72%) |
Jun 29, 2017 | 119.49 | 119.49 | 116.52 | 117.45 | 34,540 | -1.94(-1.62%) |
Jun 28, 2017 | 117.20 | 119.60 | 117.20 | 119.39 | 58,293 | +2.20(+1.88%) |
Jun 27, 2017 | 119.97 | 119.97 | 117.17 | 117.19 | 46,597 | -2.70(-2.25%) |
Jun 26, 2017 | 120.60 | 120.60 | 119.48 | 119.89 | 48,463 | -0.55(-0.46%) |
Jun 23, 2017 | 119.36 | 120.44 | 50,559 | -0.50(-0.41%) | ||
Jun 22, 2017 | 120.63 | 122.05 | 120.10 | 120.94 | 80,546 | +1.56(+1.31%) |
Jun 21, 2017 | 115.38 | 119.41 | 115.38 | 119.38 | 96,068 | +4.28(+3.72%) |
Jun 20, 2017 | 113.87 | 116.27 | 113.84 | 115.10 | 82,473 | +1.16(+1.02%) |
Jun 19, 2017 | 112.24 | 114.32 | 112.15 | 113.94 | 75,978 | +2.33(+2.09%) |
Jun 16, 2017 | 112.45 | 112.79 | 111.24 | 111.61 | 179,889 | -0.69(-0.61%) |
Jun 15, 2017 | 111.90 | 112.39 | 111.45 | 112.30 | 65,710 | -0.51(-0.45%) |
Jun 14, 2017 | 111.88 | 113.47 | 111.88 | 112.81 | 39,669 | +0.79(+0.70%) |
Jun 13, 2017 | 111.63 | 112.02 | 111.33 | 112.02 | 15,664 | +0.50(+0.45%) |
Jun 12, 2017 | 111.65 | 112.19 | 110.94 | 111.52 | 11,167 | -0.05(-0.04%) |
Jun 09, 2017 | 111.36 | 112.82 | 111.36 | 111.57 | 73,148 | +0.06(+0.05%) |
Jun 08, 2017 | 110.61 | 111.68 | 110.61 | 111.51 | 15,098 | +0.43(+0.38%) |
Jun 07, 2017 | 111.05 | 111.34 | 110.58 | 111.08 | 11,496 | +0.01(+0.01%) |
Jun 06, 2017 | 111.73 | 111.78 | 110.95 | 111.07 | 26,229 | -0.54(-0.48%) |
Jun 05, 2017 | 113.14 | 113.14 | 111.29 | 111.61 | 22,055 | -0.58(-0.51%) |
Jun 02, 2017 | 111.03 | 112.38 | 110.94 | 112.19 | 69,418 | +1.70(+1.54%) |
Jun 01, 2017 | 108.91 | 110.61 | 108.91 | 110.49 | 25,095 | +1.59(+1.46%) |
May 31, 2017 | 107.87 | 108.98 | 107.86 | 108.90 | 28,442 | +0.96(+0.89%) |
May 30, 2017 | 108.67 | 108.99 | 107.82 | 107.95 | 20,570 | -1.09(-1.00%) |
May 26, 2017 | 109.21 | 109.52 | 108.95 | 109.04 | 11,080 | -0.28(-0.26%) |
May 25, 2017 | 109.81 | 109.87 | 109.31 | 109.32 | 146,388 | -0.20(-0.19%) |
May 24, 2017 | 109.29 | 109.69 | 108.53 | 109.52 | 26,066 | +0.05(+0.04%) |
May 23, 2017 | 109.50 | 109.82 | 109.32 | 109.48 | 43,510 | -0.21(-0.20%) |
May 22, 2017 | 109.59 | 109.76 | 109.00 | 109.69 | 16,081 | +0.18(+0.16%) |
May 19, 2017 | 109.59 | 110.67 | 109.48 | 109.52 | 18,472 | -0.34(-0.31%) |
May 18, 2017 | 108.86 | 110.24 | 108.86 | 109.86 | 29,001 | +1.11(+1.02%) |
May 17, 2017 | 109.77 | 109.88 | 108.75 | 108.75 | 20,062 | -2.21(-1.99%) |
May 16, 2017 | 110.81 | 110.98 | 110.45 | 110.96 | 12,256 | +0.27(+0.24%) |
May 15, 2017 | 110.04 | 110.69 | 110.00 | 110.69 | 17,521 | +0.53(+0.48%) |
May 12, 2017 | 110.02 | 110.39 | 109.89 | 110.16 | 15,350 | +0.06(+0.06%) |
May 11, 2017 | 110.12 | 110.12 | 109.22 | 110.10 | 50,100 | -0.18(-0.16%) |
May 10, 2017 | 111.61 | 111.61 | 109.97 | 110.28 | 25,609 | -1.44(-1.29%) |
May 09, 2017 | 111.13 | 111.90 | 111.13 | 111.71 | 17,080 | +0.81(+0.73%) |
May 08, 2017 | 112.67 | 112.70 | 110.68 | 110.91 | 41,613 | -2.10(-1.86%) |
May 05, 2017 | 113.88 | 113.88 | 112.54 | 113.00 | 13,651 | -0.74(-0.65%) |
May 04, 2017 | 113.03 | 114.02 | 113.03 | 113.75 | 19,703 | +0.72(+0.63%) |
May 03, 2017 | 113.43 | 113.47 | 112.67 | 113.03 | 9,211 | -0.44(-0.39%) |
May 02, 2017 | 113.78 | 113.97 | 112.99 | 113.47 | 31,092 | -0.27(-0.24%) |
May 01, 2017 | 113.25 | 113.96 | 113.25 | 113.74 | 21,394 | +0.51(+0.45%) |
Apr 28, 2017 | 112.50 | 113.23 | 112.50 | 113.23 | 22,751 | +0.70(+0.62%) |
Apr 27, 2017 | 112.09 | 112.91 | 111.40 | 112.53 | 40,019 | +0.25(+0.22%) |
Apr 26, 2017 | 112.47 | 112.53 | 112.00 | 112.28 | 11,083 | +0.28(+0.25%) |
Apr 25, 2017 | 111.38 | 112.36 | 111.38 | 112.00 | 23,452 | +1.21(+1.09%) |
Apr 24, 2017 | 110.35 | 111.03 | 110.35 | 110.80 | 46,119 | +1.47(+1.34%) |
Apr 21, 2017 | 109.95 | 110.24 | 109.19 | 109.33 | 14,206 | -0.80(-0.72%) |
Apr 20, 2017 | 109.81 | 110.49 | 109.29 | 110.13 | 16,339 | +0.38(+0.35%) |
Apr 19, 2017 | 109.92 | 110.22 | 109.33 | 109.75 | 16,875 | +0.45(+0.42%) |
Apr 18, 2017 | 109.92 | 110.05 | 108.70 | 109.29 | 38,831 | -0.74(-0.67%) |
Apr 17, 2017 | 109.68 | 110.29 | 109.55 | 110.03 | 13,131 | -0.37(-0.34%) |
Apr 13, 2017 | 109.50 | 110.69 | 109.50 | 110.41 | 14,950 | +0.74(+0.68%) |
Apr 12, 2017 | 109.49 | 109.96 | 109.16 | 109.66 | 25,395 | +0.29(+0.26%) |
Apr 11, 2017 | 109.36 | 109.79 | 108.56 | 109.38 | 28,707 | -0.19(-0.18%) |
Apr 10, 2017 | 110.28 | 110.28 | 109.49 | 109.57 | 62,508 | -0.34(-0.31%) |
Apr 07, 2017 | 108.94 | 110.16 | 108.94 | 109.91 | 12,279 | +0.78(+0.71%) |
Apr 06, 2017 | 109.12 | 109.36 | 108.65 | 109.13 | 34,266 | +0.16(+0.14%) |
Apr 05, 2017 | 110.07 | 110.78 | 108.88 | 108.98 | 75,703 | -1.17(-1.06%) |
Apr 04, 2017 | 109.62 | 110.19 | 109.62 | 110.15 | 13,869 | +0.40(+0.36%) |