Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 104.81 | 105.46 | 104.81 | 105.15 | 21,484 | +0.79(+0.75%) |
Jun 29, 2017 | 105.44 | 105.44 | 104.11 | 104.36 | 12,512 | -1.17(-1.10%) |
Jun 28, 2017 | 105.44 | 105.89 | 105.43 | 105.53 | 23,012 | +0.54(+0.52%) |
Jun 27, 2017 | 105.91 | 105.91 | 104.99 | 104.99 | 75,468 | -1.25(-1.18%) |
Jun 26, 2017 | 106.24 | 106.43 | 106.18 | 106.24 | 42,118 | +0.27(+0.25%) |
Jun 23, 2017 | 105.70 | 106.15 | 105.68 | 105.97 | 218,872 | +0.31(+0.29%) |
Jun 22, 2017 | 105.93 | 105.94 | 105.64 | 105.66 | 12,116 | -0.25(-0.24%) |
Jun 21, 2017 | 106.25 | 106.25 | 105.83 | 105.91 | 18,717 | -0.29(-0.28%) |
Jun 20, 2017 | 106.77 | 106.77 | 106.20 | 106.20 | 10,770 | -0.51(-0.48%) |
Jun 19, 2017 | 106.40 | 106.74 | 106.02 | 106.71 | 22,652 | +0.57(+0.53%) |
Jun 16, 2017 | 106.50 | 106.50 | 105.63 | 106.14 | 20,232 | -0.42(-0.40%) |
Jun 15, 2017 | 105.95 | 106.63 | 105.91 | 106.56 | 12,443 | +0.04(+0.04%) |
Jun 14, 2017 | 106.46 | 106.79 | 106.20 | 106.52 | 46,035 | +0.49(+0.46%) |
Jun 13, 2017 | 105.80 | 106.09 | 105.45 | 106.03 | 21,176 | +0.47(+0.44%) |
Jun 12, 2017 | 105.46 | 105.78 | 105.38 | 105.57 | 21,398 | +0.07(+0.07%) |
Jun 09, 2017 | 105.77 | 105.90 | 105.22 | 105.50 | 84,141 | -0.28(-0.27%) |
Jun 08, 2017 | 106.41 | 106.41 | 105.60 | 105.78 | 54,665 | -0.74(-0.69%) |
Jun 07, 2017 | 106.31 | 106.58 | 106.30 | 106.52 | 96,090 | +0.16(+0.15%) |
Jun 06, 2017 | 106.33 | 106.58 | 106.24 | 106.36 | 30,206 | -0.14(-0.13%) |
Jun 05, 2017 | 106.38 | 106.52 | 106.06 | 106.50 | 54,667 | +0.11(+0.11%) |
Jun 02, 2017 | 106.22 | 106.53 | 105.85 | 106.38 | 122,316 | +0.32(+0.30%) |
Jun 01, 2017 | 105.47 | 106.09 | 105.27 | 106.07 | 947,995 | +0.83(+0.78%) |
May 31, 2017 | 105.18 | 105.29 | 105.06 | 105.24 | 71,806 | +0.25(+0.24%) |
May 30, 2017 | 104.81 | 105.03 | 104.66 | 104.99 | 26,357 | +0.14(+0.13%) |
May 26, 2017 | 104.47 | 104.88 | 104.47 | 104.85 | 10,172 | +0.30(+0.29%) |
May 25, 2017 | 104.11 | 104.66 | 104.11 | 104.55 | 28,213 | +0.69(+0.66%) |
May 24, 2017 | 103.36 | 103.96 | 103.31 | 103.86 | 13,598 | +0.65(+0.62%) |
May 23, 2017 | 103.37 | 103.62 | 103.19 | 103.22 | 15,180 | +0.05(+0.05%) |
May 22, 2017 | 102.56 | 103.25 | 102.56 | 103.17 | 19,916 | +0.75(+0.73%) |
May 19, 2017 | 101.77 | 102.62 | 101.76 | 102.42 | 16,429 | +0.64(+0.62%) |
May 18, 2017 | 101.65 | 101.99 | 101.55 | 101.78 | 21,646 | -0.10(-0.10%) |
May 17, 2017 | 102.18 | 102.60 | 101.86 | 101.89 | 33,328 | -0.65(-0.63%) |
May 16, 2017 | 102.84 | 102.88 | 102.44 | 102.53 | 14,254 | -0.09(-0.09%) |
May 15, 2017 | 102.34 | 102.74 | 102.34 | 102.63 | 40,678 | +0.41(+0.40%) |
May 12, 2017 | 102.43 | 102.43 | 102.21 | 102.21 | 11,687 | -0.26(-0.25%) |
May 11, 2017 | 102.44 | 102.48 | 102.02 | 102.47 | 25,460 | -0.15(-0.14%) |
May 10, 2017 | 102.44 | 102.63 | 102.44 | 102.62 | 10,167 | +0.34(+0.33%) |
May 09, 2017 | 102.44 | 102.46 | 102.17 | 102.28 | 126,009 | -0.12(-0.12%) |
May 08, 2017 | 102.27 | 102.43 | 102.18 | 102.40 | 18,085 | +0.26(+0.25%) |
May 05, 2017 | 101.80 | 102.14 | 101.74 | 102.14 | 13,095 | +0.56(+0.55%) |
May 04, 2017 | 101.36 | 101.89 | 101.27 | 101.58 | 77,183 | +0.40(+0.40%) |
May 03, 2017 | 101.40 | 101.46 | 100.95 | 101.18 | 219,800 | -0.08(-0.08%) |
May 02, 2017 | 101.81 | 101.94 | 101.21 | 101.26 | 169,365 | -0.58(-0.57%) |
May 01, 2017 | 102.26 | 102.46 | 101.83 | 101.83 | 1,176,961 | -0.54(-0.53%) |
Apr 28, 2017 | 102.45 | 102.45 | 102.05 | 102.38 | 34,480 | -0.19(-0.18%) |
Apr 27, 2017 | 102.70 | 102.80 | 102.34 | 102.56 | 19,670 | -0.03(-0.03%) |
Apr 26, 2017 | 103.19 | 103.19 | 102.58 | 102.59 | 14,382 | -0.72(-0.70%) |
Apr 25, 2017 | 103.06 | 103.46 | 103.06 | 103.31 | 30,657 | +0.29(+0.28%) |
Apr 24, 2017 | 102.66 | 103.15 | 102.66 | 103.02 | 14,772 | +0.97(+0.95%) |
Apr 21, 2017 | 102.36 | 102.36 | 101.95 | 102.05 | 11,475 | -0.49(-0.48%) |
Apr 20, 2017 | 102.41 | 102.54 | 102.18 | 102.54 | 31,711 | +0.14(+0.13%) |
Apr 19, 2017 | 102.88 | 102.88 | 102.32 | 102.40 | 26,972 | -0.28(-0.28%) |
Apr 18, 2017 | 102.18 | 102.87 | 102.18 | 102.69 | 19,252 | +0.38(+0.37%) |
Apr 17, 2017 | 101.74 | 102.31 | 101.74 | 102.31 | 12,796 | +0.73(+0.72%) |
Apr 13, 2017 | 102.01 | 102.03 | 101.58 | 101.58 | 14,331 | -0.59(-0.58%) |
Apr 12, 2017 | 102.25 | 102.25 | 102.00 | 102.17 | 202,166 | +0.22(+0.22%) |
Apr 11, 2017 | 101.78 | 101.95 | 101.58 | 101.95 | 150,011 | +0.14(+0.14%) |
Apr 10, 2017 | 101.66 | 101.99 | 101.55 | 101.81 | 70,292 | +0.24(+0.24%) |
Apr 07, 2017 | 101.70 | 101.85 | 101.54 | 101.57 | 20,929 | +0.00(+0.00%) |
Apr 06, 2017 | 101.54 | 101.78 | 101.47 | 101.57 | 31,116 | +0.04(+0.04%) |
Apr 05, 2017 | 101.89 | 102.29 | 101.46 | 101.52 | 35,656 | -0.18(-0.18%) |
Apr 04, 2017 | 102.33 | 102.33 | 101.40 | 101.70 | 231,263 | -0.15(-0.14%) |