Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 106.68 | 107.41 | 104.60 | 105.57 | 747,793 | -1.35(-1.27%) |
Jun 29, 2017 | 110.50 | 110.55 | 104.13 | 106.92 | 1,290,449 | -4.16(-3.74%) |
Jun 28, 2017 | 111.66 | 111.90 | 108.61 | 111.08 | 1,130,889 | +0.19(+0.17%) |
Jun 27, 2017 | 112.86 | 113.01 | 110.64 | 110.88 | 717,647 | -2.66(-2.34%) |
Jun 26, 2017 | 114.99 | 115.91 | 111.37 | 113.54 | 595,536 | +0.05(+0.04%) |
Jun 23, 2017 | 114.22 | 116.68 | 113.25 | 113.49 | 4,684,158 | -0.87(-0.76%) |
Jun 22, 2017 | 114.02 | 114.89 | 111.70 | 114.36 | 374,423 | +0.39(+0.34%) |
Jun 21, 2017 | 113.54 | 115.57 | 113.54 | 113.98 | 486,767 | +0.82(+0.73%) |
Jun 20, 2017 | 115.96 | 116.92 | 112.62 | 113.16 | 694,990 | -2.85(-2.46%) |
Jun 19, 2017 | 113.93 | 116.97 | 113.32 | 116.00 | 604,535 | +3.04(+2.69%) |
Jun 16, 2017 | 111.12 | 114.27 | 110.79 | 112.96 | 626,070 | +1.40(+1.26%) |
Jun 15, 2017 | 112.86 | 112.86 | 110.21 | 111.56 | 843,594 | -2.75(-2.41%) |
Jun 14, 2017 | 117.74 | 117.74 | 112.14 | 114.31 | 792,504 | -1.79(-1.54%) |
Jun 13, 2017 | 117.07 | 117.99 | 110.59 | 116.10 | 1,497,417 | +3.12(+2.76%) |
Jun 12, 2017 | 117.57 | 117.64 | 108.30 | 112.98 | 2,014,670 | -7.58(-6.29%) |
Jun 09, 2017 | 123.66 | 126.22 | 116.99 | 120.56 | 1,465,289 | -2.22(-1.81%) |
Jun 08, 2017 | 121.39 | 123.12 | 119.41 | 122.79 | 924,128 | +2.61(+2.17%) |
Jun 07, 2017 | 121.29 | 122.97 | 118.29 | 120.18 | 1,171,823 | -0.05(-0.04%) |
Jun 06, 2017 | 116.89 | 120.95 | 115.84 | 120.23 | 1,265,124 | +3.77(+3.24%) |
Jun 05, 2017 | 113.51 | 117.62 | 111.97 | 116.46 | 1,471,860 | +3.33(+2.95%) |
Jun 02, 2017 | 111.97 | 113.75 | 110.76 | 113.13 | 722,803 | +1.40(+1.25%) |
Jun 01, 2017 | 110.42 | 112.40 | 109.65 | 111.72 | 686,286 | +2.17(+1.98%) |
May 31, 2017 | 110.56 | 110.81 | 107.96 | 109.55 | 838,959 | -0.53(-0.48%) |
May 30, 2017 | 110.47 | 111.72 | 109.89 | 110.08 | 586,180 | -1.02(-0.91%) |
May 26, 2017 | 111.05 | 111.34 | 109.70 | 111.10 | 408,914 | +0.24(+0.22%) |
May 25, 2017 | 111.10 | 111.36 | 110.33 | 110.86 | 322,315 | +0.39(+0.35%) |
May 24, 2017 | 110.52 | 111.53 | 108.97 | 110.47 | 587,329 | +0.48(+0.44%) |
May 23, 2017 | 113.42 | 113.70 | 109.45 | 109.99 | 873,155 | -2.99(-2.65%) |
May 22, 2017 | 111.72 | 114.19 | 111.39 | 112.98 | 797,499 | +2.27(+2.05%) |
May 19, 2017 | 110.81 | 111.68 | 109.07 | 110.71 | 614,112 | +0.82(+0.75%) |
May 18, 2017 | 106.56 | 110.90 | 104.53 | 109.89 | 1,015,802 | +2.80(+2.62%) |
May 17, 2017 | 111.34 | 111.53 | 106.80 | 107.09 | 1,058,586 | -5.99(-5.30%) |
May 16, 2017 | 113.51 | 113.85 | 110.90 | 113.08 | 735,228 | +0.14(+0.13%) |
May 15, 2017 | 110.32 | 113.37 | 110.32 | 112.93 | 884,340 | +2.61(+2.36%) |
May 12, 2017 | 109.26 | 110.61 | 107.81 | 110.32 | 569,480 | +0.58(+0.53%) |
May 11, 2017 | 111.39 | 111.87 | 109.28 | 109.74 | 745,976 | -1.35(-1.22%) |
May 10, 2017 | 111.00 | 112.79 | 110.18 | 111.10 | 963,356 | +1.16(+1.05%) |
May 09, 2017 | 108.97 | 111.68 | 108.44 | 109.94 | 1,001,866 | +0.92(+0.84%) |
May 08, 2017 | 107.52 | 112.88 | 107.24 | 109.02 | 2,505,920 | +1.50(+1.39%) |
May 05, 2017 | 100.37 | 109.17 | 98.30 | 107.52 | 5,037,415 | +20.72(+23.87%) |
May 04, 2017 | 87.43 | 88.39 | 85.54 | 86.80 | 1,133,744 | -0.63(-0.72%) |
May 03, 2017 | 85.79 | 87.65 | 85.35 | 87.43 | 460,078 | +0.87(+1.00%) |
May 02, 2017 | 87.04 | 87.67 | 85.74 | 86.56 | 298,756 | -0.29(-0.33%) |
May 01, 2017 | 86.70 | 87.28 | 85.74 | 86.85 | 452,666 | +0.53(+0.62%) |
Apr 28, 2017 | 88.06 | 88.49 | 85.18 | 86.32 | 732,686 | -1.64(-1.87%) |
Apr 27, 2017 | 86.61 | 89.17 | 86.61 | 87.96 | 713,263 | +1.79(+2.07%) |
Apr 26, 2017 | 86.27 | 86.90 | 84.53 | 86.17 | 659,466 | +0.72(+0.85%) |
Apr 25, 2017 | 84.24 | 86.17 | 83.52 | 85.45 | 765,352 | +2.03(+2.43%) |
Apr 24, 2017 | 84.05 | 84.05 | 81.78 | 83.42 | 422,117 | +1.21(+1.47%) |
Apr 21, 2017 | 84.14 | 84.34 | 81.68 | 82.21 | 558,875 | -2.03(-2.41%) |
Apr 20, 2017 | 81.34 | 84.29 | 81.20 | 84.24 | 804,974 | +4.15(+5.19%) |
Apr 19, 2017 | 79.07 | 81.05 | 78.93 | 80.09 | 438,804 | +1.35(+1.72%) |
Apr 18, 2017 | 78.83 | 79.41 | 78.23 | 78.73 | 396,165 | -0.29(-0.37%) |
Apr 17, 2017 | 78.73 | 79.55 | 78.25 | 79.02 | 327,731 | +0.77(+0.99%) |
Apr 13, 2017 | 78.49 | 79.75 | 78.06 | 78.25 | 452,466 | -0.63(-0.80%) |
Apr 12, 2017 | 81.10 | 81.10 | 78.43 | 78.88 | 541,960 | -2.13(-2.62%) |
Apr 11, 2017 | 82.40 | 83.42 | 78.83 | 81.00 | 590,780 | -1.45(-1.76%) |
Apr 10, 2017 | 81.68 | 83.66 | 81.44 | 82.45 | 475,990 | +0.87(+1.07%) |
Apr 07, 2017 | 81.15 | 82.74 | 80.99 | 81.58 | 420,833 | +0.29(+0.36%) |
Apr 06, 2017 | 81.10 | 81.73 | 80.18 | 81.29 | 491,949 | +0.14(+0.18%) |
Apr 05, 2017 | 82.40 | 83.23 | 80.91 | 81.15 | 603,903 | -0.58(-0.71%) |
Apr 04, 2017 | 82.31 | 82.94 | 81.10 | 81.73 | 472,021 | -0.43(-0.53%) |