Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 108.31 | 108.66 | 107.70 | 108.32 | 1,385,869 | +0.12(+0.11%) |
Jun 29, 2017 | 109.77 | 109.78 | 107.84 | 108.20 | 2,229,919 | -1.19(-1.09%) |
Jun 28, 2017 | 109.35 | 109.95 | 109.06 | 109.39 | 1,547,355 | +0.34(+0.31%) |
Jun 27, 2017 | 109.91 | 109.91 | 109.01 | 109.05 | 1,200,307 | -0.49(-0.45%) |
Jun 26, 2017 | 109.24 | 109.73 | 108.97 | 109.54 | 1,173,754 | +0.25(+0.23%) |
Jun 23, 2017 | 109.58 | 110.13 | 108.87 | 109.29 | 2,218,525 | -0.56(-0.51%) |
Jun 22, 2017 | 109.73 | 110.19 | 109.71 | 109.85 | 1,304,795 | -0.23(-0.21%) |
Jun 21, 2017 | 110.22 | 110.52 | 109.92 | 110.08 | 1,302,696 | -0.15(-0.13%) |
Jun 20, 2017 | 109.88 | 110.57 | 109.84 | 110.22 | 1,359,285 | +0.41(+0.37%) |
Jun 19, 2017 | 110.78 | 110.86 | 109.60 | 109.81 | 1,642,221 | -1.00(-0.90%) |
Jun 16, 2017 | 110.85 | 110.95 | 109.80 | 110.81 | 2,886,657 | +0.36(+0.33%) |
Jun 15, 2017 | 109.53 | 110.68 | 109.44 | 110.46 | 2,126,616 | +0.91(+0.83%) |
Jun 14, 2017 | 108.21 | 109.73 | 107.92 | 109.55 | 1,837,960 | +1.59(+1.47%) |
Jun 13, 2017 | 107.50 | 107.96 | 107.29 | 107.96 | 1,515,689 | +0.37(+0.34%) |
Jun 12, 2017 | 107.19 | 107.70 | 106.83 | 107.59 | 1,791,901 | +0.38(+0.35%) |
Jun 09, 2017 | 106.04 | 107.23 | 105.97 | 107.21 | 1,213,076 | +1.24(+1.17%) |
Jun 08, 2017 | 106.60 | 105.47 | 105.97 | 2,133,487 | +0.24(+0.23%) | |
Jun 07, 2017 | 106.05 | 106.25 | 105.51 | 105.73 | 1,330,305 | +0.16(+0.15%) |
Jun 06, 2017 | 106.56 | 106.78 | 105.56 | 105.57 | 1,501,125 | -1.15(-1.08%) |
Jun 05, 2017 | 106.39 | 107.02 | 106.33 | 106.72 | 1,236,447 | +0.20(+0.18%) |
Jun 02, 2017 | 106.67 | 107.07 | 106.38 | 106.52 | 1,422,591 | -0.21(-0.20%) |
Jun 01, 2017 | 106.37 | 106.78 | 105.92 | 106.73 | 1,679,100 | +0.47(+0.44%) |
May 31, 2017 | 105.43 | 106.36 | 105.15 | 106.27 | 2,495,932 | +0.95(+0.90%) |
May 30, 2017 | 105.00 | 105.74 | 104.83 | 105.31 | 1,338,384 | +0.06(+0.06%) |
May 26, 2017 | 105.19 | 105.47 | 104.98 | 105.25 | 1,087,427 | -0.05(-0.05%) |
May 25, 2017 | 104.34 | 105.49 | 104.16 | 105.30 | 2,172,734 | +1.42(+1.37%) |
May 24, 2017 | 103.64 | 103.98 | 103.47 | 103.88 | 1,311,953 | +0.33(+0.32%) |
May 23, 2017 | 103.47 | 103.94 | 103.33 | 103.55 | 1,326,008 | +0.01(+0.01%) |
May 22, 2017 | 102.84 | 103.95 | 102.72 | 103.54 | 1,495,109 | +0.73(+0.71%) |
May 19, 2017 | 102.86 | 103.16 | 102.14 | 102.81 | 1,848,914 | -0.08(-0.07%) |
May 18, 2017 | 102.25 | 103.73 | 101.92 | 102.89 | 2,494,854 | +0.54(+0.52%) |
May 17, 2017 | 102.08 | 102.62 | 101.34 | 102.35 | 1,644,120 | +0.27(+0.27%) |
May 16, 2017 | 102.37 | 102.71 | 101.93 | 102.08 | 1,373,088 | -0.27(-0.27%) |
May 15, 2017 | 102.62 | 103.30 | 102.27 | 102.35 | 1,380,047 | -0.29(-0.28%) |
May 12, 2017 | 102.27 | 102.97 | 102.16 | 102.64 | 1,324,663 | +0.04(+0.04%) |
May 11, 2017 | 102.27 | 102.77 | 101.87 | 102.60 | 1,610,525 | -0.13(-0.12%) |
May 10, 2017 | 101.82 | 102.97 | 101.82 | 102.72 | 1,702,212 | +0.63(+0.62%) |
May 09, 2017 | 102.93 | 103.12 | 101.97 | 102.09 | 1,724,182 | -0.90(-0.88%) |
May 08, 2017 | 103.24 | 103.46 | 102.79 | 103.00 | 1,633,640 | -0.25(-0.24%) |
May 05, 2017 | 103.00 | 103.26 | 102.65 | 103.24 | 1,511,289 | +0.42(+0.41%) |
May 04, 2017 | 103.35 | 103.54 | 102.37 | 102.83 | 1,217,161 | +0.00(+0.00%) |
May 03, 2017 | 102.22 | 103.07 | 102.22 | 102.83 | 988,628 | +0.38(+0.37%) |
May 02, 2017 | 102.99 | 103.31 | 102.23 | 102.44 | 1,366,383 | -0.70(-0.68%) |
May 01, 2017 | 103.66 | 103.66 | 103.12 | 103.14 | 1,951,261 | -0.41(-0.39%) |
Apr 28, 2017 | 103.98 | 104.15 | 103.42 | 103.55 | 1,515,856 | -0.43(-0.41%) |
Apr 27, 2017 | 103.93 | 104.21 | 103.52 | 103.98 | 1,948,230 | +0.13(+0.12%) |
Apr 26, 2017 | 103.38 | 104.68 | 103.33 | 103.85 | 2,858,756 | +0.59(+0.57%) |
Apr 25, 2017 | 103.10 | 103.58 | 102.92 | 103.26 | 2,071,701 | +0.64(+0.62%) |
Apr 24, 2017 | 102.95 | 103.31 | 101.93 | 102.62 | 2,299,941 | +1.25(+1.23%) |
Apr 21, 2017 | 101.75 | 101.75 | 100.88 | 101.37 | 2,468,067 | +0.19(+0.18%) |
Apr 20, 2017 | 100.49 | 101.64 | 99.87 | 101.18 | 4,182,437 | -1.29(-1.26%) |
Apr 19, 2017 | 103.21 | 103.34 | 102.09 | 102.48 | 1,235,383 | -0.30(-0.29%) |
Apr 18, 2017 | 103.35 | 103.52 | 102.57 | 102.78 | 1,276,531 | -1.00(-0.96%) |
Apr 17, 2017 | 103.17 | 103.79 | 102.77 | 103.77 | 1,027,340 | +1.18(+1.15%) |
Apr 13, 2017 | 103.12 | 103.36 | 102.44 | 102.59 | 1,248,110 | -0.79(-0.77%) |
Apr 12, 2017 | 103.05 | 103.52 | 102.65 | 103.38 | 1,589,469 | +0.23(+0.22%) |
Apr 11, 2017 | 102.71 | 103.30 | 102.55 | 103.15 | 1,483,361 | +0.07(+0.07%) |
Apr 10, 2017 | 102.16 | 103.35 | 102.15 | 103.08 | 1,172,034 | +0.82(+0.80%) |
Apr 07, 2017 | 102.14 | 102.80 | 101.97 | 102.27 | 1,249,609 | -0.33(-0.32%) |
Apr 06, 2017 | 102.99 | 103.05 | 102.30 | 102.60 | 1,440,993 | -0.32(-0.31%) |
Apr 05, 2017 | 102.97 | 103.45 | 102.61 | 102.91 | 1,509,317 | +0.26(+0.25%) |
Apr 04, 2017 | 102.68 | 102.81 | 102.31 | 102.66 | 1,059,558 | +0.20(+0.19%) |