Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 106.50 | 108.75 | 104.00 | 107.25 | 4,220 | +1.50(+1.42%) |
Jun 29, 2017 | 107.50 | 109.00 | 103.50 | 105.75 | 4,496 | -1.50(-1.40%) |
Jun 28, 2017 | 104.75 | 108.75 | 104.50 | 107.25 | 7,383 | +3.50(+3.37%) |
Jun 27, 2017 | 103.00 | 106.25 | 102.00 | 103.75 | 7,219 | +0.25(+0.24%) |
Jun 26, 2017 | 108.00 | 109.25 | 102.75 | 103.50 | 9,323 | -4.50(-4.17%) |
Jun 23, 2017 | 108.75 | 108.00 | 50,498 | +4.50(+4.35%) | ||
Jun 22, 2017 | 102.25 | 107.00 | 102.00 | 103.50 | 7,908 | +2.50(+2.48%) |
Jun 21, 2017 | 100.00 | 104.25 | 94.75 | 101.00 | 19,782 | -0.25(-0.25%) |
Jun 20, 2017 | 113.75 | 114.31 | 100.00 | 101.25 | 21,734 | -11.00(-9.80%) |
Jun 19, 2017 | 104.00 | 114.50 | 101.50 | 112.25 | 39,542 | +9.25(+8.98%) |
Jun 16, 2017 | 104.50 | 106.00 | 101.75 | 103.00 | 33,403 | -2.00(-1.90%) |
Jun 15, 2017 | 104.75 | 107.50 | 104.75 | 105.00 | 6,570 | +0.00(+0.00%) |
Jun 14, 2017 | 104.50 | 107.25 | 104.00 | 105.00 | 4,893 | -1.25(-1.18%) |
Jun 13, 2017 | 103.00 | 107.50 | 102.00 | 106.25 | 7,650 | +2.25(+2.16%) |
Jun 12, 2017 | 102.50 | 108.00 | 101.76 | 104.00 | 8,552 | +2.50(+2.46%) |
Jun 09, 2017 | 103.00 | 107.25 | 100.75 | 101.50 | 12,394 | -1.25(-1.22%) |
Jun 08, 2017 | 99.00 | 104.75 | 99.00 | 102.75 | 7,514 | +2.75(+2.75%) |
Jun 07, 2017 | 100.75 | 102.50 | 98.75 | 100.00 | 10,598 | +0.00(+0.00%) |
Jun 06, 2017 | 100.50 | 101.75 | 97.25 | 100.00 | 10,843 | -2.25(-2.20%) |
Jun 05, 2017 | 110.00 | 110.00 | 102.00 | 102.25 | 10,978 | -7.25(-6.62%) |
Jun 02, 2017 | 108.75 | 110.88 | 107.25 | 109.50 | 11,564 | -0.25(-0.23%) |
Jun 01, 2017 | 102.50 | 110.00 | 101.68 | 109.75 | 15,678 | +8.50(+8.40%) |
May 31, 2017 | 98.75 | 101.75 | 98.00 | 101.25 | 12,567 | +2.50(+2.53%) |
May 30, 2017 | 102.25 | 104.77 | 97.25 | 98.75 | 10,459 | -4.25(-4.13%) |
May 26, 2017 | 110.00 | 110.00 | 101.25 | 103.00 | 19,607 | -7.00(-6.36%) |
May 25, 2017 | 112.50 | 113.06 | 108.75 | 110.00 | 12,585 | -2.75(-2.44%) |
May 24, 2017 | 112.75 | 115.75 | 110.50 | 112.75 | 10,041 | -0.50(-0.44%) |
May 23, 2017 | 117.50 | 118.25 | 112.25 | 113.25 | 15,270 | -4.25(-3.62%) |
May 22, 2017 | 117.75 | 120.50 | 117.00 | 117.50 | 9,675 | +0.50(+0.43%) |
May 19, 2017 | 120.00 | 121.85 | 116.50 | 117.00 | 15,614 | -3.25(-2.70%) |
May 18, 2017 | 123.00 | 124.75 | 120.00 | 120.25 | 7,805 | -3.00(-2.43%) |
May 17, 2017 | 125.00 | 126.50 | 122.50 | 123.25 | 12,545 | -2.75(-2.18%) |
May 16, 2017 | 127.75 | 128.50 | 125.25 | 126.00 | 8,997 | -1.50(-1.18%) |
May 15, 2017 | 127.75 | 131.00 | 125.75 | 127.50 | 10,912 | +0.25(+0.20%) |
May 12, 2017 | 129.00 | 130.25 | 126.75 | 127.25 | 8,526 | -2.62(-2.02%) |
May 11, 2017 | 133.75 | 134.88 | 125.00 | 129.88 | 13,244 | -13.62(-9.49%) |
May 10, 2017 | 138.75 | 147.25 | 137.75 | 143.50 | 16,644 | +5.00(+3.61%) |
May 09, 2017 | 138.75 | 140.25 | 136.00 | 138.50 | 10,966 | +3.50(+2.59%) |
May 08, 2017 | 137.00 | 137.75 | 133.75 | 135.00 | 7,928 | -1.75(-1.28%) |
May 05, 2017 | 139.50 | 139.50 | 135.75 | 136.75 | 8,376 | -2.00(-1.44%) |
May 04, 2017 | 143.25 | 143.25 | 136.25 | 138.75 | 7,577 | -4.00(-2.80%) |
May 03, 2017 | 141.75 | 145.00 | 139.25 | 142.75 | 10,222 | +0.25(+0.18%) |
May 02, 2017 | 147.50 | 147.75 | 141.00 | 142.50 | 6,095 | -4.50(-3.06%) |
May 01, 2017 | 140.75 | 149.50 | 140.25 | 147.00 | 8,799 | +6.50(+4.63%) |
Apr 28, 2017 | 140.25 | 141.25 | 137.12 | 140.50 | 8,410 | +0.00(+0.00%) |
Apr 27, 2017 | 141.50 | 142.50 | 138.50 | 140.50 | 5,470 | -0.50(-0.35%) |
Apr 26, 2017 | 137.50 | 141.25 | 137.00 | 141.00 | 15,614 | +3.50(+2.55%) |
Apr 25, 2017 | 136.25 | 142.75 | 135.75 | 137.50 | 12,352 | +1.50(+1.10%) |
Apr 24, 2017 | 134.75 | 137.38 | 129.50 | 136.00 | 7,958 | +3.75(+2.84%) |
Apr 21, 2017 | 135.75 | 137.50 | 128.75 | 132.25 | 9,175 | -4.25(-3.11%) |
Apr 20, 2017 | 136.25 | 140.00 | 133.50 | 136.50 | 10,566 | +0.25(+0.18%) |
Apr 19, 2017 | 135.00 | 141.00 | 135.00 | 136.25 | 7,790 | +1.50(+1.11%) |
Apr 18, 2017 | 130.75 | 135.00 | 130.00 | 134.75 | 5,650 | +3.00(+2.28%) |
Apr 17, 2017 | 129.50 | 132.00 | 129.00 | 131.75 | 3,807 | +2.25(+1.74%) |
Apr 13, 2017 | 128.75 | 133.00 | 127.00 | 129.50 | 6,100 | +1.00(+0.78%) |
Apr 12, 2017 | 131.75 | 133.50 | 127.75 | 128.50 | 5,694 | +0.50(+0.39%) |
Apr 11, 2017 | 127.75 | 131.00 | 126.50 | 128.00 | 6,334 | -0.75(-0.58%) |
Apr 10, 2017 | 129.00 | 131.75 | 127.75 | 128.75 | 7,239 | -0.75(-0.58%) |
Apr 07, 2017 | 125.00 | 131.10 | 124.75 | 129.50 | 8,482 | +4.25(+3.39%) |
Apr 06, 2017 | 123.75 | 125.75 | 120.75 | 125.25 | 6,216 | +1.75(+1.42%) |
Apr 05, 2017 | 123.75 | 127.75 | 121.40 | 123.50 | 11,692 | +0.50(+0.41%) |
Apr 04, 2017 | 126.25 | 128.50 | 120.00 | 123.00 | 10,375 | -3.75(-2.96%) |