Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 112.79 | 113.42 | 112.15 | 112.27 | 2,923,159 | -0.42(-0.38%) |
Jun 29, 2017 | 113.13 | 113.13 | 111.85 | 112.70 | 2,355,635 | -1.45(-1.27%) |
Jun 28, 2017 | 115.10 | 115.64 | 113.93 | 114.15 | 2,500,486 | -1.03(-0.90%) |
Jun 27, 2017 | 114.21 | 115.44 | 113.69 | 115.18 | 4,913,218 | +2.79(+2.48%) |
Jun 26, 2017 | 112.17 | 112.44 | 111.24 | 112.39 | 1,515,775 | +0.49(+0.44%) |
Jun 23, 2017 | 111.14 | 111.94 | 110.80 | 111.90 | 1,996,435 | +0.86(+0.77%) |
Jun 22, 2017 | 111.15 | 111.61 | 110.86 | 111.04 | 1,501,123 | +0.22(+0.20%) |
Jun 21, 2017 | 111.31 | 111.53 | 110.58 | 110.82 | 1,935,111 | -0.50(-0.45%) |
Jun 20, 2017 | 112.15 | 112.58 | 110.73 | 111.32 | 1,603,865 | -0.96(-0.85%) |
Jun 19, 2017 | 112.25 | 112.83 | 111.69 | 112.28 | 1,704,081 | +0.32(+0.29%) |
Jun 16, 2017 | 111.27 | 112.21 | 110.78 | 111.96 | 2,149,435 | +0.92(+0.82%) |
Jun 15, 2017 | 109.90 | 111.63 | 109.59 | 111.04 | 1,470,108 | +0.86(+0.78%) |
Jun 14, 2017 | 110.89 | 111.42 | 109.90 | 110.19 | 1,509,683 | +0.26(+0.24%) |
Jun 13, 2017 | 109.13 | 110.00 | 108.86 | 109.92 | 1,553,672 | +0.85(+0.78%) |
Jun 12, 2017 | 108.89 | 109.71 | 105.74 | 109.07 | 2,437,330 | -0.93(-0.84%) |
Jun 09, 2017 | 110.13 | 111.21 | 109.60 | 110.00 | 1,903,564 | -0.58(-0.53%) |
Jun 08, 2017 | 111.61 | 109.24 | 110.58 | 2,363,631 | -0.72(-0.64%) | |
Jun 07, 2017 | 111.26 | 111.52 | 109.85 | 111.30 | 1,989,494 | +0.10(+0.09%) |
Jun 06, 2017 | 111.22 | 111.89 | 110.81 | 111.20 | 2,231,474 | +0.08(+0.07%) |
Jun 05, 2017 | 111.74 | 111.99 | 110.74 | 111.12 | 1,786,100 | -0.74(-0.66%) |
Jun 02, 2017 | 111.81 | 112.38 | 111.27 | 111.86 | 1,620,305 | +0.56(+0.50%) |
Jun 01, 2017 | 111.41 | 111.43 | 110.61 | 111.31 | 1,447,204 | +0.54(+0.49%) |
May 31, 2017 | 111.86 | 112.85 | 110.72 | 110.77 | 3,018,820 | -0.79(-0.70%) |
May 30, 2017 | 110.61 | 115.77 | 110.44 | 111.55 | 2,452,686 | +0.85(+0.77%) |
May 26, 2017 | 110.77 | 110.98 | 110.18 | 110.70 | 1,065,035 | +0.05(+0.05%) |
May 25, 2017 | 109.40 | 111.46 | 108.92 | 110.65 | 1,726,012 | +1.48(+1.35%) |
May 24, 2017 | 108.63 | 109.53 | 108.63 | 109.17 | 1,774,615 | +0.48(+0.44%) |
May 23, 2017 | 108.80 | 109.08 | 108.60 | 108.69 | 1,576,791 | +0.00(+0.00%) |
May 22, 2017 | 108.32 | 108.99 | 106.98 | 108.69 | 1,716,293 | +0.35(+0.32%) |
May 19, 2017 | 108.17 | 112.18 | 107.73 | 108.34 | 3,228,625 | +0.29(+0.27%) |
May 18, 2017 | 109.76 | 109.81 | 105.96 | 108.06 | 4,786,990 | -2.33(-2.11%) |
May 17, 2017 | 108.19 | 111.53 | 108.19 | 110.39 | 4,100,311 | +2.00(+1.85%) |
May 16, 2017 | 108.07 | 108.83 | 107.49 | 108.39 | 1,495,062 | +0.37(+0.34%) |
May 15, 2017 | 106.41 | 108.30 | 106.30 | 108.02 | 1,901,526 | +1.53(+1.43%) |
May 12, 2017 | 106.64 | 106.91 | 106.30 | 106.49 | 1,877,535 | -0.14(-0.13%) |
May 11, 2017 | 107.53 | 107.53 | 106.35 | 106.62 | 2,119,654 | -0.69(-0.64%) |
May 10, 2017 | 108.07 | 108.20 | 107.18 | 107.31 | 1,806,468 | -0.84(-0.77%) |
May 09, 2017 | 108.82 | 108.93 | 107.97 | 108.15 | 1,753,074 | -0.66(-0.61%) |
May 08, 2017 | 108.92 | 109.05 | 107.91 | 108.81 | 1,595,618 | +0.15(+0.14%) |
May 05, 2017 | 107.77 | 108.78 | 107.35 | 108.66 | 1,940,640 | +1.10(+1.02%) |
May 04, 2017 | 106.98 | 107.94 | 106.39 | 107.56 | 1,971,302 | +0.51(+0.47%) |
May 03, 2017 | 108.59 | 108.59 | 107.01 | 107.05 | 2,103,247 | -0.95(-0.88%) |
May 02, 2017 | 107.85 | 108.59 | 107.69 | 108.00 | 3,106,458 | +0.34(+0.31%) |
May 01, 2017 | 106.86 | 108.07 | 106.30 | 107.66 | 3,889,772 | +1.33(+1.25%) |
Apr 28, 2017 | 105.93 | 106.55 | 105.44 | 106.33 | 3,375,832 | +0.14(+0.14%) |
Apr 27, 2017 | 106.69 | 103.66 | 106.19 | 5,805,222 | +2.50(+2.41%) | |
Apr 26, 2017 | 104.23 | 104.65 | 103.62 | 103.69 | 2,537,625 | -0.95(-0.91%) |
Apr 25, 2017 | 105.36 | 105.38 | 104.46 | 104.65 | 2,656,131 | +0.08(+0.07%) |
Apr 24, 2017 | 105.47 | 105.86 | 104.42 | 104.57 | 2,671,897 | -0.49(-0.47%) |
Apr 21, 2017 | 104.88 | 105.15 | 104.34 | 105.06 | 1,922,277 | +0.11(+0.10%) |
Apr 20, 2017 | 105.30 | 105.48 | 104.68 | 104.95 | 4,223,721 | -0.31(-0.30%) |
Apr 19, 2017 | 105.68 | 105.90 | 105.00 | 105.26 | 2,761,432 | -0.16(-0.15%) |
Apr 18, 2017 | 104.74 | 105.62 | 104.55 | 105.42 | 2,890,061 | +0.52(+0.49%) |
Apr 17, 2017 | 103.91 | 104.94 | 103.91 | 104.91 | 2,218,950 | +1.39(+1.35%) |
Apr 13, 2017 | 103.64 | 104.11 | 103.22 | 103.52 | 2,253,035 | +0.20(+0.19%) |
Apr 12, 2017 | 103.37 | 103.81 | 103.08 | 103.32 | 2,884,548 | -0.33(-0.32%) |
Apr 11, 2017 | 103.89 | 105.03 | 103.36 | 103.65 | 2,919,711 | +0.24(+0.23%) |
Apr 10, 2017 | 102.70 | 103.53 | 102.64 | 103.41 | 2,405,015 | +0.83(+0.81%) |
Apr 07, 2017 | 102.46 | 103.06 | 102.22 | 102.59 | 2,350,558 | +0.14(+0.14%) |
Apr 06, 2017 | 101.41 | 102.55 | 101.17 | 102.44 | 2,213,320 | +1.10(+1.09%) |
Apr 05, 2017 | 101.54 | 102.27 | 101.28 | 101.34 | 2,405,620 | -0.08(-0.08%) |
Apr 04, 2017 | 101.57 | 102.14 | 101.23 | 101.43 | 2,035,899 | -0.34(-0.34%) |