Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 111.63 | 112.50 | 109.31 | 110.37 | 2,299,098 | -0.56(-0.50%) |
Jun 29, 2017 | 111.56 | 112.84 | 110.90 | 110.93 | 2,943,499 | -0.83(-0.74%) |
Jun 28, 2017 | 111.39 | 112.37 | 111.04 | 111.77 | 2,952,070 | +0.98(+0.88%) |
Jun 27, 2017 | 109.13 | 111.53 | 109.04 | 110.79 | 2,666,532 | +1.31(+1.20%) |
Jun 26, 2017 | 109.02 | 111.34 | 108.96 | 109.48 | 2,640,016 | +1.06(+0.97%) |
Jun 23, 2017 | 108.82 | 109.47 | 108.09 | 108.42 | 2,884,106 | -0.16(-0.14%) |
Jun 22, 2017 | 108.22 | 109.01 | 107.13 | 108.58 | 2,789,811 | +0.24(+0.22%) |
Jun 21, 2017 | 108.78 | 109.12 | 107.56 | 108.34 | 2,564,182 | -0.14(-0.13%) |
Jun 20, 2017 | 109.58 | 110.09 | 107.56 | 108.48 | 2,680,498 | +0.01(+0.01%) |
Jun 19, 2017 | 109.02 | 109.02 | 107.27 | 108.47 | 3,151,625 | -0.88(-0.80%) |
Jun 16, 2017 | 109.98 | 111.14 | 107.98 | 109.35 | 6,799,069 | -0.32(-0.29%) |
Jun 15, 2017 | 108.39 | 110.36 | 107.85 | 109.67 | 2,414,402 | +0.74(+0.68%) |
Jun 14, 2017 | 108.94 | 109.71 | 108.36 | 108.93 | 2,627,724 | +0.57(+0.52%) |
Jun 13, 2017 | 108.70 | 109.73 | 107.19 | 108.36 | 2,844,123 | -0.63(-0.58%) |
Jun 12, 2017 | 106.13 | 109.77 | 106.03 | 109.00 | 3,497,472 | +2.82(+2.66%) |
Jun 09, 2017 | 105.42 | 106.83 | 104.08 | 106.17 | 1,784,670 | +0.70(+0.67%) |
Jun 08, 2017 | 106.81 | 104.88 | 105.47 | 2,623,867 | -0.48(-0.45%) | |
Jun 07, 2017 | 104.41 | 106.53 | 104.27 | 105.95 | 3,034,206 | +1.49(+1.42%) |
Jun 06, 2017 | 104.01 | 105.06 | 102.79 | 104.46 | 2,690,762 | +0.57(+0.55%) |
Jun 05, 2017 | 103.89 | 104.36 | 102.45 | 103.89 | 2,358,142 | -0.26(-0.25%) |
Jun 02, 2017 | 106.02 | 106.61 | 103.78 | 104.15 | 2,789,113 | -1.50(-1.42%) |
Jun 01, 2017 | 105.08 | 105.94 | 104.15 | 105.65 | 3,072,558 | +0.40(+0.38%) |
May 31, 2017 | 105.82 | 106.61 | 105.03 | 105.25 | 5,217,827 | -0.50(-0.47%) |
May 30, 2017 | 107.84 | 108.00 | 105.73 | 105.75 | 2,590,357 | -1.56(-1.45%) |
May 26, 2017 | 109.68 | 109.69 | 107.10 | 107.30 | 2,162,476 | -2.35(-2.14%) |
May 25, 2017 | 109.22 | 110.71 | 108.55 | 109.65 | 2,605,512 | +0.63(+0.58%) |
May 24, 2017 | 107.38 | 109.16 | 107.01 | 109.02 | 2,480,023 | +1.73(+1.61%) |
May 23, 2017 | 107.54 | 107.99 | 107.02 | 107.30 | 2,640,914 | -0.24(-0.22%) |
May 22, 2017 | 108.08 | 109.25 | 107.09 | 107.54 | 3,086,681 | -0.18(-0.17%) |
May 19, 2017 | 105.24 | 108.60 | 104.60 | 107.72 | 6,396,970 | +2.63(+2.51%) |
May 18, 2017 | 104.87 | 105.59 | 104.06 | 105.09 | 3,399,522 | -0.17(-0.16%) |
May 17, 2017 | 105.03 | 106.48 | 103.78 | 105.26 | 4,801,760 | +0.09(+0.08%) |
May 16, 2017 | 106.55 | 106.60 | 104.55 | 105.17 | 4,750,228 | -1.38(-1.30%) |
May 15, 2017 | 106.25 | 107.57 | 106.11 | 106.55 | 3,090,826 | +0.29(+0.28%) |
May 12, 2017 | 108.94 | 109.08 | 106.14 | 106.26 | 4,201,205 | -2.90(-2.66%) |
May 11, 2017 | 110.19 | 110.31 | 107.74 | 109.16 | 3,978,289 | -2.61(-2.34%) |
May 10, 2017 | 109.62 | 111.84 | 109.44 | 111.77 | 3,600,264 | +2.15(+1.96%) |
May 09, 2017 | 109.98 | 109.98 | 108.41 | 109.62 | 3,024,818 | -0.26(-0.23%) |
May 08, 2017 | 111.23 | 111.33 | 108.26 | 109.88 | 3,556,307 | -1.13(-1.02%) |
May 05, 2017 | 111.64 | 111.94 | 110.70 | 111.01 | 2,467,500 | -0.61(-0.54%) |
May 04, 2017 | 111.07 | 111.81 | 110.19 | 111.62 | 3,294,906 | -0.11(-0.10%) |
May 03, 2017 | 114.34 | 114.56 | 111.47 | 111.73 | 2,253,408 | -2.16(-1.90%) |
May 02, 2017 | 113.86 | 114.53 | 112.95 | 113.89 | 2,897,116 | +0.12(+0.11%) |
May 01, 2017 | 112.16 | 114.87 | 111.22 | 113.77 | 4,380,129 | +2.26(+2.03%) |
Apr 28, 2017 | 113.12 | 113.24 | 111.22 | 111.51 | 2,724,342 | -1.76(-1.56%) |
Apr 27, 2017 | 114.71 | 112.68 | 113.27 | 3,539,324 | +1.91(+1.72%) | |
Apr 26, 2017 | 113.10 | 113.18 | 111.25 | 111.36 | 3,001,940 | -2.02(-1.79%) |
Apr 25, 2017 | 114.40 | 112.97 | 113.39 | 2,600,422 | -0.61(-0.53%) | |
Apr 24, 2017 | 116.75 | 116.84 | 113.05 | 113.99 | 3,567,659 | -2.05(-1.77%) |
Apr 21, 2017 | 117.81 | 118.07 | 115.58 | 116.04 | 2,969,728 | -1.86(-1.57%) |
Apr 20, 2017 | 117.92 | 118.06 | 116.82 | 117.90 | 1,698,296 | +0.20(+0.17%) |
Apr 19, 2017 | 117.68 | 118.64 | 117.25 | 117.70 | 2,025,921 | -0.20(-0.17%) |
Apr 18, 2017 | 117.28 | 117.97 | 117.00 | 117.90 | 1,764,729 | +0.11(+0.09%) |
Apr 17, 2017 | 117.66 | 118.87 | 117.29 | 117.79 | 1,801,612 | +0.49(+0.42%) |
Apr 13, 2017 | 116.95 | 117.56 | 116.59 | 117.30 | 1,546,135 | +0.38(+0.32%) |
Apr 12, 2017 | 116.61 | 117.97 | 116.16 | 116.92 | 2,836,473 | -0.05(-0.04%) |
Apr 11, 2017 | 115.66 | 117.39 | 115.58 | 116.97 | 2,678,959 | +1.26(+1.08%) |
Apr 10, 2017 | 114.48 | 115.79 | 114.15 | 115.71 | 2,044,236 | +1.13(+0.99%) |
Apr 07, 2017 | 114.45 | 115.32 | 114.00 | 114.58 | 2,224,682 | +0.01(+0.01%) |
Apr 06, 2017 | 114.76 | 115.13 | 114.06 | 114.57 | 2,697,035 | -0.33(-0.29%) |
Apr 05, 2017 | 115.38 | 115.79 | 114.75 | 114.90 | 2,556,425 | -0.18(-0.16%) |
Apr 04, 2017 | 117.44 | 118.56 | 115.00 | 115.09 | 4,396,221 | -2.36(-2.01%) |