Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 113.73 | 114.36 | 113.08 | 113.20 | 2,899,094 | -0.43(-0.38%) |
Jun 29, 2017 | 114.07 | 114.07 | 112.78 | 113.63 | 2,336,242 | -1.46(-1.27%) |
Jun 28, 2017 | 116.05 | 116.60 | 114.87 | 115.09 | 2,479,901 | -1.04(-0.90%) |
Jun 27, 2017 | 115.16 | 116.40 | 114.63 | 116.14 | 4,872,770 | +2.81(+2.48%) |
Jun 26, 2017 | 113.10 | 113.38 | 112.16 | 113.32 | 1,503,296 | +0.50(+0.44%) |
Jun 23, 2017 | 112.06 | 112.87 | 111.72 | 112.83 | 1,979,999 | +0.86(+0.77%) |
Jun 22, 2017 | 112.08 | 112.54 | 111.78 | 111.96 | 1,488,765 | +0.22(+0.20%) |
Jun 21, 2017 | 112.24 | 112.45 | 111.49 | 111.74 | 1,919,180 | -0.50(-0.45%) |
Jun 20, 2017 | 113.08 | 113.51 | 111.65 | 112.25 | 1,590,662 | -0.97(-0.85%) |
Jun 19, 2017 | 113.18 | 113.77 | 112.61 | 113.21 | 1,690,052 | +0.32(+0.29%) |
Jun 16, 2017 | 112.19 | 113.14 | 111.70 | 112.89 | 2,131,740 | +0.92(+0.83%) |
Jun 15, 2017 | 110.81 | 112.55 | 110.50 | 111.96 | 1,458,005 | +0.86(+0.78%) |
Jun 14, 2017 | 111.81 | 112.34 | 110.82 | 111.10 | 1,497,254 | +0.26(+0.24%) |
Jun 13, 2017 | 110.03 | 110.91 | 109.76 | 110.84 | 1,540,881 | +0.86(+0.78%) |
Jun 12, 2017 | 109.80 | 110.62 | 106.62 | 109.98 | 2,417,264 | -0.94(-0.84%) |
Jun 09, 2017 | 111.04 | 112.13 | 110.51 | 110.91 | 1,887,893 | -0.59(-0.53%) |
Jun 08, 2017 | 112.53 | 110.15 | 111.50 | 2,344,172 | -0.72(-0.64%) | |
Jun 07, 2017 | 112.18 | 112.44 | 110.76 | 112.22 | 1,973,115 | +0.10(+0.09%) |
Jun 06, 2017 | 112.15 | 112.82 | 111.73 | 112.12 | 2,213,103 | +0.08(+0.07%) |
Jun 05, 2017 | 112.67 | 112.92 | 111.66 | 112.04 | 1,771,396 | -0.75(-0.66%) |
Jun 02, 2017 | 112.74 | 113.31 | 112.20 | 112.79 | 1,606,965 | +0.56(+0.50%) |
Jun 01, 2017 | 112.33 | 112.35 | 111.53 | 112.23 | 1,435,289 | +0.55(+0.49%) |
May 31, 2017 | 112.78 | 113.79 | 111.64 | 111.69 | 2,993,968 | -0.79(-0.70%) |
May 30, 2017 | 111.53 | 116.73 | 111.36 | 112.48 | 2,432,494 | +0.86(+0.77%) |
May 26, 2017 | 111.69 | 111.90 | 111.09 | 111.62 | 1,056,267 | +0.05(+0.05%) |
May 25, 2017 | 110.31 | 112.39 | 109.82 | 111.57 | 1,711,803 | +1.49(+1.35%) |
May 24, 2017 | 109.53 | 110.44 | 109.53 | 110.08 | 1,760,006 | +0.48(+0.44%) |
May 23, 2017 | 109.70 | 109.98 | 109.50 | 109.59 | 1,563,810 | +0.00(+0.00%) |
May 22, 2017 | 109.22 | 109.90 | 107.87 | 109.59 | 1,702,164 | +0.35(+0.32%) |
May 19, 2017 | 109.06 | 113.11 | 108.62 | 109.24 | 3,202,045 | +0.29(+0.27%) |
May 18, 2017 | 110.67 | 110.72 | 106.84 | 108.95 | 4,747,581 | -2.35(-2.11%) |
May 17, 2017 | 109.09 | 112.45 | 109.09 | 111.30 | 4,066,555 | +2.02(+1.85%) |
May 16, 2017 | 108.96 | 109.74 | 108.38 | 109.29 | 1,482,754 | +0.37(+0.34%) |
May 15, 2017 | 107.29 | 109.20 | 107.18 | 108.91 | 1,885,871 | +1.54(+1.44%) |
May 12, 2017 | 107.52 | 107.80 | 107.18 | 107.37 | 1,862,078 | -0.14(-0.13%) |
May 11, 2017 | 108.42 | 108.42 | 107.23 | 107.51 | 2,102,204 | -0.70(-0.65%) |
May 10, 2017 | 108.97 | 109.10 | 108.07 | 108.20 | 1,791,596 | -0.84(-0.77%) |
May 09, 2017 | 109.72 | 109.83 | 108.87 | 109.05 | 1,738,642 | -0.66(-0.61%) |
May 08, 2017 | 109.82 | 109.96 | 108.81 | 109.71 | 1,582,482 | +0.15(+0.14%) |
May 05, 2017 | 108.67 | 109.69 | 108.24 | 109.56 | 1,924,663 | +1.11(+1.02%) |
May 04, 2017 | 107.87 | 108.83 | 107.28 | 108.45 | 1,955,073 | +0.51(+0.47%) |
May 03, 2017 | 109.49 | 109.49 | 107.90 | 107.94 | 2,085,932 | -0.95(-0.88%) |
May 02, 2017 | 108.74 | 109.49 | 108.58 | 108.89 | 3,080,884 | +0.34(+0.31%) |
May 01, 2017 | 107.75 | 108.96 | 107.18 | 108.55 | 3,857,749 | +1.34(+1.25%) |
Apr 28, 2017 | 106.81 | 107.43 | 106.32 | 107.22 | 3,348,040 | +0.14(+0.13%) |
Apr 27, 2017 | 107.58 | 104.52 | 107.07 | 5,757,430 | +2.52(+2.41%) | |
Apr 26, 2017 | 105.10 | 105.52 | 104.48 | 104.55 | 2,516,734 | -0.96(-0.91%) |
Apr 25, 2017 | 106.23 | 106.25 | 105.33 | 105.52 | 2,634,264 | +0.08(+0.07%) |
Apr 24, 2017 | 106.35 | 106.74 | 105.28 | 105.44 | 2,649,901 | -0.49(-0.47%) |
Apr 21, 2017 | 105.75 | 106.03 | 105.21 | 105.93 | 1,906,452 | +0.11(+0.10%) |
Apr 20, 2017 | 106.17 | 106.36 | 105.55 | 105.82 | 4,188,949 | -0.31(-0.30%) |
Apr 19, 2017 | 106.55 | 106.78 | 105.87 | 106.14 | 2,738,699 | -0.16(-0.15%) |
Apr 18, 2017 | 105.61 | 106.49 | 105.41 | 106.30 | 2,866,269 | +0.52(+0.49%) |
Apr 17, 2017 | 104.77 | 105.81 | 104.77 | 105.78 | 2,200,682 | +1.41(+1.35%) |
Apr 13, 2017 | 104.50 | 104.98 | 104.08 | 104.37 | 2,234,487 | +0.20(+0.19%) |
Apr 12, 2017 | 104.23 | 104.67 | 103.94 | 104.18 | 2,860,801 | -0.33(-0.32%) |
Apr 11, 2017 | 104.76 | 105.91 | 104.22 | 104.51 | 2,895,674 | +0.24(+0.23%) |
Apr 10, 2017 | 103.56 | 104.39 | 103.50 | 104.27 | 2,385,216 | +0.84(+0.81%) |
Apr 07, 2017 | 103.31 | 103.92 | 103.07 | 103.44 | 2,331,207 | +0.14(+0.14%) |
Apr 06, 2017 | 102.25 | 103.40 | 102.01 | 103.29 | 2,195,099 | +1.11(+1.09%) |
Apr 05, 2017 | 102.38 | 103.12 | 102.12 | 102.18 | 2,385,816 | -0.09(-0.08%) |
Apr 04, 2017 | 102.41 | 102.99 | 102.07 | 102.27 | 2,019,138 | -0.35(-0.34%) |