Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 105.40 | 107.80 | 103.65 | 106.10 | 385,092 | +1.70(+1.63%) |
Jun 29, 2017 | 104.90 | 106.70 | 103.50 | 104.40 | 392,726 | -0.10(-0.10%) |
Jun 28, 2017 | 103.70 | 105.80 | 102.40 | 104.50 | 488,505 | +0.80(+0.77%) |
Jun 27, 2017 | 103.00 | 105.10 | 102.10 | 103.70 | 488,604 | +1.20(+1.17%) |
Jun 26, 2017 | 102.10 | 103.80 | 100.60 | 102.50 | 442,031 | +0.70(+0.69%) |
Jun 23, 2017 | 97.60 | 102.20 | 96.40 | 101.80 | 990,448 | +4.90(+5.06%) |
Jun 22, 2017 | 97.30 | 100.30 | 96.60 | 96.90 | 539,412 | -0.60(-0.62%) |
Jun 21, 2017 | 101.60 | 103.70 | 96.30 | 97.50 | 644,365 | -6.00(-5.80%) |
Jun 20, 2017 | 99.00 | 104.50 | 97.80 | 103.50 | 588,625 | +2.20(+2.17%) |
Jun 19, 2017 | 99.90 | 103.25 | 99.60 | 101.30 | 460,924 | +1.00(+1.00%) |
Jun 16, 2017 | 100.70 | 101.20 | 97.80 | 100.30 | 596,687 | -0.20(-0.20%) |
Jun 15, 2017 | 106.90 | 107.20 | 98.80 | 100.50 | 686,308 | -7.20(-6.69%) |
Jun 14, 2017 | 114.50 | 114.50 | 107.30 | 107.70 | 439,365 | -7.40(-6.43%) |
Jun 13, 2017 | 112.00 | 115.25 | 111.30 | 115.10 | 371,096 | +3.20(+2.86%) |
Jun 12, 2017 | 112.60 | 114.55 | 111.60 | 111.90 | 560,360 | +1.10(+0.99%) |
Jun 09, 2017 | 103.70 | 111.20 | 102.90 | 110.80 | 625,084 | +7.40(+7.16%) |
Jun 08, 2017 | 107.10 | 107.70 | 103.10 | 103.40 | 621,463 | -4.40(-4.08%) |
Jun 07, 2017 | 118.30 | 119.50 | 107.30 | 107.80 | 706,675 | -12.00(-10.02%) |
Jun 06, 2017 | 113.60 | 120.00 | 112.50 | 119.80 | 483,438 | +5.90(+5.18%) |
Jun 05, 2017 | 113.20 | 115.30 | 112.70 | 113.90 | 390,968 | -0.70(-0.61%) |
Jun 02, 2017 | 115.00 | 115.30 | 110.80 | 114.60 | 512,617 | -1.50(-1.29%) |
Jun 01, 2017 | 114.10 | 118.15 | 112.45 | 116.10 | 394,641 | +2.90(+2.56%) |
May 31, 2017 | 115.40 | 117.70 | 111.80 | 113.20 | 595,480 | -4.30(-3.66%) |
May 30, 2017 | 120.10 | 121.20 | 117.40 | 117.50 | 505,686 | -4.40(-3.61%) |
May 26, 2017 | 119.90 | 122.50 | 118.30 | 121.90 | 411,479 | +1.80(+1.50%) |
May 25, 2017 | 120.00 | 127.50 | 118.20 | 120.10 | 899,802 | -0.80(-0.66%) |
May 24, 2017 | 122.50 | 124.70 | 119.90 | 120.90 | 222,108 | -2.50(-2.03%) |
May 23, 2017 | 123.80 | 124.40 | 122.30 | 123.40 | 257,543 | -0.20(-0.16%) |
May 22, 2017 | 127.80 | 128.10 | 123.40 | 123.60 | 286,082 | -2.50(-1.98%) |
May 19, 2017 | 122.50 | 126.80 | 122.30 | 126.10 | 438,091 | +4.50(+3.70%) |
May 18, 2017 | 121.80 | 122.84 | 120.20 | 121.60 | 344,303 | -1.10(-0.90%) |
May 17, 2017 | 123.30 | 126.20 | 122.70 | 122.70 | 454,011 | -2.10(-1.68%) |
May 16, 2017 | 126.70 | 127.50 | 123.30 | 124.80 | 265,325 | -1.10(-0.87%) |
May 15, 2017 | 129.40 | 129.60 | 125.20 | 125.90 | 453,317 | +1.40(+1.12%) |
May 12, 2017 | 121.40 | 125.10 | 120.87 | 124.50 | 366,612 | +3.20(+2.64%) |
May 11, 2017 | 122.30 | 122.60 | 120.00 | 121.30 | 343,439 | -0.10(-0.08%) |
May 10, 2017 | 121.60 | 123.90 | 119.90 | 121.40 | 516,666 | +1.50(+1.25%) |
May 09, 2017 | 122.20 | 122.40 | 119.10 | 119.90 | 377,960 | -2.20(-1.80%) |
May 08, 2017 | 120.00 | 122.70 | 119.00 | 122.10 | 430,071 | +1.30(+1.08%) |
May 05, 2017 | 114.30 | 121.05 | 113.40 | 120.80 | 519,445 | +7.30(+6.43%) |
May 04, 2017 | 117.80 | 118.10 | 111.10 | 113.50 | 700,027 | -5.60(-4.70%) |
May 03, 2017 | 117.20 | 123.30 | 116.70 | 119.10 | 813,081 | +2.00(+1.71%) |
May 02, 2017 | 118.20 | 119.55 | 114.70 | 117.10 | 567,374 | -1.10(-0.93%) |
May 01, 2017 | 118.40 | 119.20 | 117.20 | 118.20 | 466,545 | -0.20(-0.17%) |
Apr 28, 2017 | 119.80 | 120.60 | 118.10 | 118.40 | 400,754 | -0.50(-0.42%) |
Apr 27, 2017 | 120.70 | 120.70 | 114.40 | 118.90 | 631,587 | -2.60(-2.14%) |
Apr 26, 2017 | 121.00 | 125.30 | 121.00 | 121.50 | 538,547 | -0.90(-0.74%) |
Apr 25, 2017 | 119.00 | 122.80 | 117.50 | 122.40 | 468,608 | +3.90(+3.29%) |
Apr 24, 2017 | 116.90 | 119.70 | 115.20 | 118.50 | 534,166 | +3.10(+2.69%) |
Apr 21, 2017 | 114.00 | 116.50 | 113.35 | 115.40 | 536,726 | +0.40(+0.35%) |
Apr 20, 2017 | 115.90 | 116.30 | 114.40 | 115.00 | 690,732 | +0.00(+0.00%) |
Apr 19, 2017 | 121.00 | 122.20 | 114.80 | 115.00 | 874,408 | -6.70(-5.51%) |
Apr 18, 2017 | 123.30 | 125.00 | 120.10 | 121.70 | 599,312 | -2.90(-2.33%) |
Apr 17, 2017 | 125.30 | 125.50 | 121.80 | 124.60 | 897,552 | -0.50(-0.40%) |
Apr 13, 2017 | 133.90 | 134.00 | 124.80 | 125.10 | 788,299 | -6.20(-4.72%) |
Apr 12, 2017 | 135.80 | 137.25 | 131.10 | 131.30 | 501,714 | -4.80(-3.53%) |
Apr 11, 2017 | 134.50 | 136.20 | 133.40 | 136.10 | 472,440 | +1.60(+1.19%) |
Apr 10, 2017 | 132.10 | 135.20 | 131.30 | 134.50 | 403,057 | +3.40(+2.59%) |
Apr 07, 2017 | 133.10 | 133.70 | 130.50 | 131.10 | 454,382 | -1.70(-1.28%) |
Apr 06, 2017 | 132.70 | 134.70 | 131.70 | 132.80 | 457,671 | +1.40(+1.07%) |
Apr 05, 2017 | 136.20 | 139.20 | 131.00 | 131.40 | 639,739 | -2.70(-2.01%) |
Apr 04, 2017 | 133.10 | 135.90 | 132.80 | 134.10 | 486,669 | +1.50(+1.13%) |