Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 116.57 | 116.57 | 110.82 | 113.95 | 287 | +1.05(+0.93%) |
Jun 29, 2017 | 113.43 | 114.48 | 111.34 | 112.91 | 528 | -2.61(-2.26%) |
Jun 28, 2017 | 117.09 | 117.09 | 110.30 | 115.52 | 472 | -1.05(-0.90%) |
Jun 27, 2017 | 118.14 | 120.75 | 106.64 | 116.57 | 819 | -0.52(-0.45%) |
Jun 26, 2017 | 119.70 | 119.70 | 116.57 | 117.09 | 270 | -2.61(-2.18%) |
Jun 23, 2017 | 122.14 | 122.14 | 115.52 | 119.70 | 168 | +1.57(+1.33%) |
Jun 22, 2017 | 118.66 | 122.31 | 117.61 | 118.14 | 39 | -1.59(-1.33%) |
Jun 21, 2017 | 120.24 | 120.24 | 119.18 | 119.72 | 29 | +0.54(+0.46%) |
Jun 20, 2017 | 122.41 | 122.84 | 116.57 | 119.18 | 121 | -5.75(-4.60%) |
Jun 19, 2017 | 125.45 | 125.45 | 121.80 | 124.93 | 45 | +0.00(+0.00%) |
Jun 16, 2017 | 120.23 | 124.93 | 118.66 | 124.93 | 71 | +3.13(+2.57%) |
Jun 15, 2017 | 121.80 | 121.80 | 121.80 | 121.80 | 2 | -4.18(-3.31%) |
Jun 14, 2017 | 130.68 | 130.68 | 118.66 | 125.98 | 611 | -8.89(-6.59%) |
Jun 13, 2017 | 127.02 | 134.86 | 123.89 | 134.86 | 96 | +4.71(+3.61%) |
Jun 12, 2017 | 120.41 | 130.16 | 120.41 | 130.16 | 149 | +9.41(+7.80%) |
Jun 09, 2017 | 119.71 | 120.75 | 117.95 | 120.75 | 147 | +2.61(+2.21%) |
Jun 08, 2017 | 121.27 | 122.84 | 118.14 | 118.14 | 197 | -4.18(-3.42%) |
Jun 07, 2017 | 121.27 | 125.45 | 120.75 | 122.31 | 218 | +1.04(+0.86%) |
Jun 06, 2017 | 124.93 | 129.64 | 117.61 | 121.27 | 824 | -4.18(-3.33%) |
Jun 05, 2017 | 120.41 | 125.45 | 120.41 | 125.45 | 130 | +3.14(+2.56%) |
Jun 02, 2017 | 123.36 | 123.36 | 120.23 | 122.32 | 60 | -3.14(-2.50%) |
Jun 01, 2017 | 121.80 | 125.45 | 115.00 | 125.45 | 288 | +2.09(+1.69%) |
May 31, 2017 | 120.83 | 126.50 | 117.61 | 123.36 | 248 | +1.05(+0.86%) |
May 30, 2017 | 116.05 | 122.32 | 116.05 | 122.32 | 187 | +3.66(+3.08%) |
May 26, 2017 | 113.95 | 118.66 | 113.43 | 118.66 | 256 | +1.57(+1.34%) |
May 25, 2017 | 115.00 | 119.70 | 115.00 | 117.09 | 99 | -0.52(-0.44%) |
May 24, 2017 | 118.36 | 119.18 | 110.82 | 117.61 | 361 | -2.61(-2.17%) |
May 23, 2017 | 121.61 | 121.61 | 114.22 | 120.23 | 276 | +0.00(+0.00%) |
May 22, 2017 | 115.52 | 120.23 | 114.48 | 120.23 | 440 | +5.75(+5.02%) |
May 19, 2017 | 113.43 | 116.57 | 111.34 | 114.48 | 109 | -0.52(-0.45%) |
May 18, 2017 | 115.00 | 116.04 | 110.30 | 115.00 | 106 | -2.09(-1.79%) |
May 17, 2017 | 115.00 | 117.09 | 109.77 | 117.09 | 495 | -1.57(-1.32%) |
May 16, 2017 | 116.05 | 118.66 | 110.30 | 118.66 | 1,365 | +0.52(+0.44%) |
May 15, 2017 | 119.70 | 129.64 | 113.95 | 118.14 | 6,683 | +5.23(+4.63%) |
May 12, 2017 | 111.86 | 114.48 | 108.20 | 112.91 | 1,570 | -1.57(-1.37%) |
May 11, 2017 | 115.00 | 116.33 | 106.11 | 114.48 | 539 | -2.09(-1.79%) |
May 10, 2017 | 120.75 | 121.27 | 110.30 | 116.57 | 1,056 | -2.09(-1.76%) |
May 09, 2017 | 133.29 | 141.14 | 113.44 | 118.66 | 7,711 | -16.20(-12.02%) |
May 08, 2017 | 135.39 | 135.39 | 130.68 | 134.86 | 379 | -2.09(-1.53%) |
May 05, 2017 | 131.21 | 136.96 | 127.13 | 136.96 | 339 | +7.84(+6.07%) |
May 04, 2017 | 130.68 | 133.82 | 124.96 | 129.11 | 482 | -4.70(-3.52%) |
May 03, 2017 | 132.77 | 133.82 | 127.02 | 133.82 | 570 | -0.52(-0.39%) |
May 02, 2017 | 129.11 | 138.52 | 128.59 | 134.34 | 313 | +3.14(+2.39%) |
May 01, 2017 | 130.68 | 135.38 | 125.45 | 131.21 | 880 | -1.04(-0.79%) |
Apr 28, 2017 | 129.11 | 132.77 | 117.61 | 132.25 | 1,980 | +9.93(+8.12%) |
Apr 27, 2017 | 170.41 | 175.11 | 113.48 | 122.32 | 45,131 | -19.86(-13.97%) |
Apr 26, 2017 | 151.59 | 151.59 | 142.18 | 142.18 | 173 | -7.84(-5.23%) |
Apr 25, 2017 | 155.25 | 155.25 | 150.02 | 150.02 | 177 | -1.57(-1.03%) |
Apr 24, 2017 | 151.59 | 152.64 | 147.93 | 151.59 | 221 | +9.93(+7.01%) |
Apr 21, 2017 | 147.93 | 147.93 | 141.14 | 141.66 | 260 | -5.23(-3.56%) |
Apr 20, 2017 | 143.23 | 147.93 | 143.23 | 146.89 | 104 | -2.88(-1.92%) |
Apr 19, 2017 | 150.81 | 151.07 | 148.16 | 149.76 | 102 | -3.40(-2.22%) |
Apr 18, 2017 | 156.82 | 157.34 | 148.61 | 153.16 | 770 | -2.09(-1.35%) |
Apr 17, 2017 | 152.40 | 155.25 | 151.59 | 155.25 | 288 | +2.10(+1.37%) |
Apr 13, 2017 | 155.60 | 155.60 | 148.46 | 153.15 | 594 | -3.14(-2.01%) |
Apr 12, 2017 | 159.43 | 159.96 | 152.64 | 156.29 | 644 | -2.10(-1.32%) |
Apr 11, 2017 | 157.66 | 161.52 | 154.21 | 158.39 | 345 | -2.09(-1.30%) |
Apr 10, 2017 | 161.52 | 164.13 | 158.91 | 160.48 | 38 | -3.66(-2.23%) |
Apr 07, 2017 | 156.04 | 165.18 | 156.04 | 164.14 | 349 | +5.23(+3.29%) |
Apr 06, 2017 | 160.48 | 162.04 | 153.68 | 158.91 | 1,201 | -2.09(-1.30%) |
Apr 05, 2017 | 169.36 | 169.78 | 158.39 | 161.00 | 2,299 | -10.98(-6.38%) |
Apr 04, 2017 | 169.89 | 173.54 | 165.18 | 171.98 | 2,135 | +2.09(+1.23%) |