Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 111.68 | 111.98 | 111.37 | 111.55 | 1,947,981 | +0.23(+0.21%) |
Jun 29, 2017 | 112.62 | 112.62 | 110.51 | 111.32 | 1,961,391 | -1.44(-1.28%) |
Jun 28, 2017 | 112.06 | 112.87 | 111.69 | 112.76 | 3,282,929 | +1.15(+1.03%) |
Jun 27, 2017 | 112.83 | 112.83 | 111.61 | 111.61 | 2,004,825 | -1.33(-1.18%) |
Jun 26, 2017 | 113.78 | 113.81 | 112.83 | 112.94 | 1,770,039 | -0.23(-0.21%) |
Jun 23, 2017 | 112.94 | 113.31 | 112.62 | 113.17 | 3,695,576 | +0.25(+0.22%) |
Jun 22, 2017 | 112.90 | 113.27 | 112.67 | 112.92 | 6,949,804 | +0.06(+0.05%) |
Jun 21, 2017 | 112.68 | 112.97 | 112.56 | 112.86 | 1,987,685 | +0.38(+0.33%) |
Jun 20, 2017 | 113.10 | 113.16 | 112.43 | 112.49 | 1,233,214 | -0.72(-0.64%) |
Jun 19, 2017 | 112.47 | 113.26 | 112.45 | 113.21 | 1,069,363 | +1.21(+1.08%) |
Jun 16, 2017 | 112.29 | 112.29 | 111.49 | 112.00 | 1,357,237 | -0.17(-0.15%) |
Jun 15, 2017 | 111.62 | 112.24 | 111.23 | 112.17 | 3,349,134 | -0.30(-0.27%) |
Jun 14, 2017 | 112.75 | 112.94 | 111.90 | 112.47 | 1,549,922 | -0.01(-0.01%) |
Jun 13, 2017 | 112.08 | 112.53 | 111.88 | 112.48 | 1,192,419 | +0.81(+0.72%) |
Jun 12, 2017 | 111.60 | 111.71 | 110.84 | 111.67 | 2,238,024 | -0.35(-0.31%) |
Jun 09, 2017 | 113.21 | 113.49 | 111.10 | 112.02 | 2,552,061 | -1.11(-0.99%) |
Jun 08, 2017 | 113.29 | 113.39 | 112.78 | 113.13 | 1,442,680 | -0.10(-0.09%) |
Jun 07, 2017 | 113.20 | 113.37 | 112.83 | 113.24 | 2,516,121 | +0.29(+0.26%) |
Jun 06, 2017 | 113.12 | 113.37 | 112.86 | 112.95 | 1,125,863 | -0.41(-0.36%) |
Jun 05, 2017 | 113.45 | 113.50 | 113.30 | 113.36 | 1,908,649 | -0.14(-0.12%) |
Jun 02, 2017 | 112.92 | 113.60 | 112.81 | 113.50 | 1,276,001 | +0.78(+0.69%) |
Jun 01, 2017 | 112.13 | 112.72 | 111.97 | 112.72 | 1,854,325 | +0.87(+0.78%) |
May 31, 2017 | 111.97 | 112.04 | 111.37 | 111.85 | 1,965,762 | +0.08(+0.08%) |
May 30, 2017 | 111.58 | 111.87 | 111.58 | 111.77 | 711,344 | +0.03(+0.03%) |
May 26, 2017 | 111.70 | 111.83 | 111.60 | 111.74 | 861,410 | +0.04(+0.03%) |
May 25, 2017 | 111.13 | 111.90 | 111.11 | 111.70 | 1,107,373 | +0.85(+0.77%) |
May 24, 2017 | 110.58 | 110.94 | 110.41 | 110.85 | 1,327,772 | +0.44(+0.40%) |
May 23, 2017 | 110.59 | 110.59 | 110.31 | 110.41 | 1,060,210 | +0.03(+0.03%) |
May 22, 2017 | 109.88 | 110.44 | 109.65 | 110.38 | 877,849 | +0.70(+0.64%) |
May 19, 2017 | 109.34 | 110.00 | 109.28 | 109.68 | 1,258,043 | +0.67(+0.62%) |
May 18, 2017 | 108.39 | 109.42 | 108.32 | 109.00 | 1,611,990 | +0.59(+0.55%) |
May 17, 2017 | 109.61 | 109.81 | 108.37 | 108.41 | 2,228,639 | -2.04(-1.85%) |
May 16, 2017 | 110.65 | 110.65 | 110.20 | 110.45 | 1,228,548 | -0.01(-0.01%) |
May 15, 2017 | 110.07 | 110.52 | 110.00 | 110.46 | 917,565 | +0.49(+0.44%) |
May 12, 2017 | 110.01 | 110.10 | 109.87 | 109.98 | 969,651 | -0.05(-0.04%) |
May 11, 2017 | 109.89 | 110.08 | 109.39 | 110.02 | 3,127,199 | -0.17(-0.15%) |
May 10, 2017 | 110.08 | 110.23 | 109.83 | 110.19 | 1,182,696 | +0.06(+0.05%) |
May 09, 2017 | 110.14 | 110.31 | 109.89 | 110.14 | 1,105,360 | +0.19(+0.17%) |
May 08, 2017 | 110.02 | 110.10 | 109.69 | 109.95 | 3,374,608 | -0.03(-0.03%) |
May 05, 2017 | 109.73 | 110.00 | 109.47 | 109.98 | 961,734 | +0.40(+0.37%) |
May 04, 2017 | 109.39 | 109.58 | 109.12 | 109.57 | 1,151,965 | +0.27(+0.25%) |
May 03, 2017 | 109.46 | 109.52 | 108.99 | 109.30 | 1,606,371 | -0.38(-0.35%) |
May 02, 2017 | 109.63 | 109.69 | 109.39 | 109.69 | 1,277,080 | +0.25(+0.23%) |
May 01, 2017 | 109.38 | 109.68 | 109.20 | 109.43 | 1,502,842 | +0.40(+0.37%) |
Apr 28, 2017 | 109.32 | 109.44 | 108.90 | 109.03 | 1,290,445 | -0.01(-0.01%) |
Apr 27, 2017 | 108.86 | 109.17 | 108.78 | 109.04 | 1,338,666 | +0.36(+0.34%) |
Apr 26, 2017 | 108.72 | 108.99 | 108.63 | 108.67 | 1,313,146 | +0.05(+0.04%) |
Apr 25, 2017 | 108.33 | 108.81 | 108.13 | 108.63 | 1,142,898 | +0.62(+0.57%) |
Apr 24, 2017 | 107.93 | 108.09 | 107.76 | 108.01 | 1,442,425 | +1.11(+1.03%) |
Apr 21, 2017 | 107.00 | 107.19 | 106.67 | 106.90 | 1,138,235 | -0.16(-0.15%) |
Apr 20, 2017 | 106.30 | 107.26 | 106.30 | 107.06 | 1,153,883 | +0.86(+0.81%) |
Apr 19, 2017 | 106.39 | 106.68 | 106.07 | 106.20 | 1,836,413 | +0.09(+0.09%) |
Apr 18, 2017 | 105.97 | 106.36 | 105.79 | 106.11 | 1,944,728 | -0.18(-0.17%) |
Apr 17, 2017 | 105.65 | 106.29 | 105.62 | 106.28 | 1,829,702 | +0.86(+0.82%) |
Apr 13, 2017 | 105.74 | 106.13 | 105.39 | 105.42 | 2,885,224 | -0.43(-0.41%) |
Apr 12, 2017 | 106.18 | 106.26 | 105.75 | 105.85 | 1,065,406 | -0.42(-0.40%) |
Apr 11, 2017 | 106.25 | 106.44 | 105.55 | 106.27 | 2,870,107 | -0.14(-0.13%) |
Apr 10, 2017 | 106.44 | 106.78 | 106.14 | 106.41 | 2,809,132 | +0.14(+0.13%) |
Apr 07, 2017 | 106.34 | 106.58 | 106.03 | 106.27 | 3,088,146 | -0.06(-0.05%) |
Apr 06, 2017 | 106.24 | 106.56 | 106.00 | 106.33 | 1,658,044 | +0.25(+0.24%) |
Apr 05, 2017 | 106.66 | 107.23 | 105.97 | 106.08 | 2,322,793 | -0.33(-0.31%) |
Apr 04, 2017 | 106.30 | 106.47 | 106.12 | 106.41 | 1,382,693 | -0.04(-0.03%) |