Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 110.60 | 111.33 | 108.76 | 109.22 | 365,752 | -1.15(-1.04%) |
Jun 29, 2017 | 109.99 | 111.02 | 109.49 | 110.37 | 250,696 | -0.20(-0.18%) |
Jun 28, 2017 | 111.66 | 112.30 | 110.04 | 110.57 | 352,637 | -0.67(-0.60%) |
Jun 27, 2017 | 113.08 | 113.81 | 110.86 | 111.24 | 409,835 | -2.13(-1.88%) |
Jun 26, 2017 | 117.00 | 117.09 | 113.14 | 113.37 | 327,140 | -3.66(-3.13%) |
Jun 23, 2017 | 117.70 | 117.03 | 469,542 | +0.68(+0.58%) | ||
Jun 22, 2017 | 119.64 | 120.84 | 116.26 | 116.36 | 450,801 | -2.73(-2.29%) |
Jun 21, 2017 | 118.69 | 119.55 | 117.82 | 119.08 | 262,429 | +0.39(+0.33%) |
Jun 20, 2017 | 120.11 | 120.11 | 117.64 | 118.70 | 235,258 | -0.81(-0.68%) |
Jun 19, 2017 | 119.81 | 120.37 | 118.23 | 119.51 | 336,124 | +0.10(+0.09%) |
Jun 16, 2017 | 120.61 | 120.64 | 115.83 | 119.41 | 672,647 | -1.96(-1.62%) |
Jun 15, 2017 | 120.09 | 121.74 | 119.96 | 121.37 | 327,271 | +0.40(+0.33%) |
Jun 14, 2017 | 121.00 | 122.30 | 120.05 | 120.97 | 499,365 | +0.22(+0.18%) |
Jun 13, 2017 | 119.79 | 121.22 | 119.09 | 120.76 | 501,108 | +1.21(+1.01%) |
Jun 12, 2017 | 119.75 | 119.75 | 117.05 | 119.55 | 609,821 | -1.43(-1.18%) |
Jun 09, 2017 | 119.05 | 121.12 | 118.25 | 120.97 | 553,362 | +2.19(+1.84%) |
Jun 08, 2017 | 117.92 | 121.52 | 117.05 | 118.78 | 854,053 | +2.12(+1.82%) |
Jun 07, 2017 | 113.67 | 117.09 | 113.67 | 116.66 | 522,465 | +2.70(+2.37%) |
Jun 06, 2017 | 113.73 | 115.69 | 113.73 | 113.96 | 266,577 | -0.39(-0.34%) |
Jun 05, 2017 | 113.90 | 114.61 | 113.50 | 114.34 | 208,852 | -0.12(-0.11%) |
Jun 02, 2017 | 112.68 | 114.70 | 111.61 | 114.47 | 352,171 | +1.68(+1.49%) |
Jun 01, 2017 | 113.10 | 113.10 | 110.50 | 112.79 | 388,932 | +0.69(+0.62%) |
May 31, 2017 | 111.19 | 113.47 | 110.05 | 112.10 | 418,069 | +1.09(+0.99%) |
May 30, 2017 | 113.66 | 113.66 | 110.14 | 111.00 | 470,895 | -2.35(-2.07%) |
May 26, 2017 | 110.54 | 115.29 | 110.52 | 113.35 | 608,946 | +4.06(+3.71%) |
May 25, 2017 | 118.34 | 118.87 | 108.02 | 109.29 | 985,357 | -3.98(-3.52%) |
May 24, 2017 | 110.62 | 114.55 | 110.62 | 113.28 | 714,012 | +2.82(+2.56%) |
May 23, 2017 | 110.07 | 110.57 | 107.93 | 110.45 | 379,370 | +0.39(+0.35%) |
May 22, 2017 | 108.58 | 110.39 | 107.88 | 110.07 | 367,383 | +1.18(+1.08%) |
May 19, 2017 | 110.63 | 110.75 | 108.17 | 108.89 | 439,565 | -1.29(-1.17%) |
May 18, 2017 | 108.25 | 110.61 | 107.04 | 110.18 | 374,232 | +2.17(+2.01%) |
May 17, 2017 | 106.98 | 109.52 | 106.38 | 108.01 | 361,863 | +0.63(+0.59%) |
May 16, 2017 | 107.49 | 108.00 | 105.18 | 107.37 | 204,411 | +0.22(+0.20%) |
May 15, 2017 | 106.73 | 107.79 | 105.82 | 107.16 | 299,003 | +0.73(+0.68%) |
May 12, 2017 | 106.06 | 107.21 | 105.21 | 106.43 | 307,653 | +0.77(+0.73%) |
May 11, 2017 | 106.02 | 106.02 | 102.77 | 105.66 | 671,669 | -0.79(-0.74%) |
May 10, 2017 | 107.85 | 107.98 | 106.31 | 106.45 | 362,422 | -1.34(-1.24%) |
May 09, 2017 | 108.10 | 108.89 | 107.52 | 107.79 | 257,789 | +0.26(+0.25%) |
May 08, 2017 | 109.29 | 109.29 | 107.00 | 107.53 | 323,484 | -2.12(-1.93%) |
May 05, 2017 | 108.91 | 110.26 | 108.91 | 109.64 | 286,604 | +0.40(+0.36%) |
May 04, 2017 | 108.19 | 109.62 | 107.59 | 109.24 | 263,091 | +1.01(+0.93%) |
May 03, 2017 | 108.41 | 108.65 | 106.89 | 108.24 | 353,366 | -0.58(-0.53%) |
May 02, 2017 | 108.40 | 109.01 | 106.94 | 108.81 | 437,617 | +0.54(+0.50%) |
May 01, 2017 | 109.05 | 109.95 | 108.19 | 108.27 | 350,554 | -0.84(-0.77%) |
Apr 28, 2017 | 108.86 | 109.64 | 108.31 | 109.11 | 234,510 | +0.42(+0.39%) |
Apr 27, 2017 | 107.82 | 108.85 | 106.90 | 108.69 | 214,771 | +0.99(+0.92%) |
Apr 26, 2017 | 106.83 | 107.97 | 105.64 | 107.70 | 271,279 | +0.71(+0.66%) |
Apr 25, 2017 | 107.72 | 104.31 | 106.99 | 581,161 | +0.68(+0.64%) | |
Apr 24, 2017 | 107.11 | 108.33 | 106.19 | 106.31 | 437,467 | -0.60(-0.56%) |
Apr 21, 2017 | 105.01 | 109.22 | 104.95 | 106.92 | 674,393 | +1.99(+1.90%) |
Apr 20, 2017 | 103.79 | 105.16 | 103.50 | 104.93 | 269,488 | +0.97(+0.93%) |
Apr 19, 2017 | 103.21 | 104.38 | 102.64 | 103.96 | 434,413 | +1.18(+1.15%) |
Apr 18, 2017 | 102.07 | 103.13 | 101.81 | 102.78 | 546,274 | +0.54(+0.53%) |
Apr 17, 2017 | 101.53 | 102.54 | 100.92 | 102.24 | 331,636 | +0.94(+0.93%) |
Apr 13, 2017 | 100.91 | 102.04 | 100.29 | 101.30 | 378,546 | +0.41(+0.41%) |
Apr 12, 2017 | 100.65 | 101.59 | 100.03 | 100.89 | 448,495 | +0.25(+0.24%) |
Apr 11, 2017 | 99.58 | 100.73 | 99.56 | 100.64 | 390,222 | +0.86(+0.86%) |
Apr 10, 2017 | 98.91 | 100.31 | 98.67 | 99.78 | 314,582 | +1.40(+1.43%) |
Apr 07, 2017 | 99.44 | 99.97 | 98.25 | 98.38 | 598,707 | -0.53(-0.53%) |
Apr 06, 2017 | 97.88 | 99.24 | 95.97 | 98.91 | 337,808 | +1.21(+1.23%) |
Apr 05, 2017 | 97.32 | 98.76 | 97.32 | 97.70 | 484,821 | +0.18(+0.18%) |
Apr 04, 2017 | 97.29 | 98.08 | 96.59 | 97.52 | 166,111 | +0.04(+0.04%) |