Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 106.49 | 106.66 | 106.20 | 106.43 | 11,978,889 | -0.25(-0.23%) |
Jun 29, 2017 | 106.34 | 106.94 | 106.25 | 106.68 | 10,716,532 | -0.90(-0.84%) |
Jun 28, 2017 | 107.75 | 107.79 | 107.17 | 107.58 | 8,649,801 | -0.36(-0.33%) |
Jun 27, 2017 | 108.40 | 108.45 | 107.71 | 107.94 | 9,821,022 | -1.17(-1.07%) |
Jun 26, 2017 | 109.11 | 109.37 | 109.02 | 109.10 | 6,514,600 | +0.41(+0.38%) |
Jun 23, 2017 | 108.80 | 108.37 | 108.70 | 5,090,134 | -0.05(-0.05%) | |
Jun 22, 2017 | 108.64 | 108.77 | 108.30 | 108.75 | 7,768,265 | +0.24(+0.22%) |
Jun 21, 2017 | 108.13 | 108.58 | 107.95 | 108.51 | 6,953,321 | +0.22(+0.21%) |
Jun 20, 2017 | 107.85 | 108.36 | 107.85 | 108.29 | 9,881,273 | +0.96(+0.90%) |
Jun 19, 2017 | 107.45 | 107.59 | 107.21 | 107.33 | 6,631,816 | -0.15(-0.14%) |
Jun 16, 2017 | 107.25 | 107.56 | 107.19 | 107.48 | 7,844,075 | +0.21(+0.20%) |
Jun 15, 2017 | 107.26 | 107.46 | 107.04 | 107.27 | 6,893,229 | -0.17(-0.16%) |
Jun 14, 2017 | 107.11 | 107.79 | 106.95 | 107.44 | 23,760,186 | +1.63(+1.54%) |
Jun 13, 2017 | 105.49 | 105.92 | 105.47 | 105.80 | 5,574,856 | +0.02(+0.02%) |
Jun 12, 2017 | 105.66 | 106.32 | 105.60 | 105.79 | 5,096,800 | -0.03(-0.03%) |
Jun 09, 2017 | 105.55 | 106.03 | 105.46 | 105.82 | 6,031,344 | -0.16(-0.15%) |
Jun 08, 2017 | 106.23 | 106.23 | 105.73 | 105.98 | 10,296,415 | -0.28(-0.26%) |
Jun 07, 2017 | 106.53 | 106.77 | 106.15 | 106.26 | 15,108,907 | -0.51(-0.48%) |
Jun 06, 2017 | 106.92 | 107.07 | 106.67 | 106.77 | 15,096,118 | +0.58(+0.54%) |
Jun 05, 2017 | 106.25 | 106.47 | 106.14 | 106.19 | 7,965,069 | -0.66(-0.62%) |
Jun 02, 2017 | 106.52 | 106.98 | 106.37 | 106.86 | 15,570,536 | +1.25(+1.18%) |
Jun 01, 2017 | 105.22 | 105.64 | 105.19 | 105.61 | 10,623,639 | +0.01(+0.01%) |
May 31, 2017 | 105.30 | 105.81 | 105.28 | 105.60 | 9,424,704 | +0.26(+0.25%) |
May 30, 2017 | 105.28 | 105.38 | 105.04 | 105.33 | 5,677,505 | +0.52(+0.49%) |
May 26, 2017 | 104.88 | 105.04 | 104.62 | 104.82 | 3,491,690 | +0.18(+0.17%) |
May 25, 2017 | 104.42 | 104.65 | 104.20 | 104.64 | 7,615,959 | +0.03(+0.03%) |
May 24, 2017 | 104.24 | 104.63 | 104.02 | 104.60 | 8,798,200 | +0.59(+0.56%) |
May 23, 2017 | 104.84 | 104.94 | 103.97 | 104.02 | 9,308,261 | -0.70(-0.67%) |
May 22, 2017 | 104.76 | 104.88 | 104.63 | 104.72 | 4,786,409 | -0.29(-0.27%) |
May 19, 2017 | 104.71 | 105.07 | 104.42 | 105.01 | 13,285,557 | +0.25(+0.23%) |
May 18, 2017 | 105.05 | 105.21 | 104.57 | 104.77 | 9,836,448 | +0.12(+0.11%) |
May 17, 2017 | 104.09 | 104.87 | 103.89 | 104.65 | 13,237,020 | +1.50(+1.46%) |
May 16, 2017 | 102.80 | 103.47 | 102.80 | 103.14 | 7,918,270 | +0.38(+0.37%) |
May 15, 2017 | 102.76 | 102.89 | 102.50 | 102.76 | 6,094,354 | -0.28(-0.27%) |
May 12, 2017 | 102.72 | 103.13 | 102.69 | 103.04 | 8,793,297 | +0.77(+0.76%) |
May 11, 2017 | 101.86 | 102.35 | 101.79 | 102.27 | 8,811,734 | +0.00(+0.00%) |
May 10, 2017 | 102.63 | 102.76 | 102.00 | 102.27 | 7,677,606 | -0.12(-0.12%) |
May 09, 2017 | 102.18 | 102.40 | 101.98 | 102.39 | 6,520,306 | -0.01(-0.01%) |
May 08, 2017 | 102.80 | 102.83 | 102.31 | 102.40 | 9,492,588 | -0.56(-0.54%) |
May 05, 2017 | 103.03 | 103.11 | 102.62 | 102.96 | 6,603,542 | +0.09(+0.09%) |
May 04, 2017 | 102.72 | 102.90 | 102.43 | 102.86 | 11,435,567 | -0.51(-0.49%) |
May 03, 2017 | 103.75 | 103.89 | 103.18 | 103.37 | 10,522,780 | +0.07(+0.07%) |
May 02, 2017 | 102.69 | 103.37 | 102.66 | 103.31 | 7,925,804 | +0.53(+0.51%) |
May 01, 2017 | 103.30 | 103.68 | 102.47 | 102.78 | 10,362,180 | -0.86(-0.83%) |
Apr 28, 2017 | 103.00 | 103.71 | 102.96 | 103.64 | 9,640,510 | +0.23(+0.22%) |
Apr 27, 2017 | 103.13 | 103.64 | 102.99 | 103.41 | 5,877,037 | -0.03(-0.03%) |
Apr 26, 2017 | 102.94 | 103.46 | 102.86 | 103.45 | 6,806,476 | +0.57(+0.55%) |
Apr 25, 2017 | 103.52 | 103.73 | 102.82 | 102.88 | 9,588,116 | -1.25(-1.20%) |
Apr 24, 2017 | 103.81 | 104.33 | 103.73 | 104.13 | 9,522,548 | -0.52(-0.49%) |
Apr 21, 2017 | 104.89 | 105.23 | 104.61 | 104.65 | 11,567,392 | +0.00(+0.00%) |
Apr 20, 2017 | 104.63 | 104.97 | 104.31 | 104.65 | 9,365,003 | -0.41(-0.39%) |
Apr 19, 2017 | 105.12 | 105.18 | 104.78 | 105.06 | 8,669,761 | -0.58(-0.55%) |
Apr 18, 2017 | 104.92 | 105.87 | 104.66 | 105.63 | 13,610,270 | +1.36(+1.31%) |
Apr 17, 2017 | 104.58 | 104.66 | 104.07 | 104.27 | 9,461,921 | -0.32(-0.31%) |
Apr 13, 2017 | 104.57 | 104.82 | 104.11 | 104.59 | 9,912,463 | +0.32(+0.31%) |
Apr 12, 2017 | 103.78 | 104.35 | 103.59 | 104.27 | 13,614,354 | +0.57(+0.55%) |
Apr 11, 2017 | 103.17 | 103.89 | 103.11 | 103.70 | 13,336,150 | +0.97(+0.95%) |
Apr 10, 2017 | 102.61 | 103.02 | 102.50 | 102.73 | 6,273,888 | +0.47(+0.46%) |
Apr 07, 2017 | 103.21 | 103.56 | 102.23 | 102.25 | 12,124,006 | -0.41(-0.40%) |
Apr 06, 2017 | 102.70 | 102.84 | 102.09 | 102.67 | 7,669,726 | -0.15(-0.15%) |
Apr 05, 2017 | 102.12 | 102.94 | 101.95 | 102.82 | 10,099,546 | +0.31(+0.31%) |
Apr 04, 2017 | 102.81 | 103.00 | 102.45 | 102.50 | 8,235,969 | -0.56(-0.54%) |