Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 107.48 | 107.93 | 106.97 | 107.36 | 514,373 | +0.53(+0.49%) |
Jun 29, 2017 | 106.88 | 107.39 | 106.10 | 106.83 | 743,191 | +0.38(+0.35%) |
Jun 28, 2017 | 104.26 | 106.59 | 103.84 | 106.46 | 481,943 | +2.75(+2.65%) |
Jun 27, 2017 | 102.58 | 104.05 | 102.33 | 103.71 | 431,553 | +1.26(+1.23%) |
Jun 26, 2017 | 101.62 | 102.58 | 100.43 | 102.45 | 908,168 | +0.95(+0.94%) |
Jun 23, 2017 | 102.05 | 102.31 | 101.36 | 101.49 | 331,560 | -0.44(-0.43%) |
Jun 22, 2017 | 103.42 | 103.42 | 101.84 | 101.93 | 354,098 | -1.50(-1.45%) |
Jun 21, 2017 | 104.48 | 105.11 | 102.61 | 103.43 | 349,367 | -0.96(-0.92%) |
Jun 20, 2017 | 105.99 | 105.99 | 104.24 | 104.39 | 148,540 | -1.42(-1.34%) |
Jun 19, 2017 | 105.23 | 106.16 | 104.98 | 105.81 | 504,134 | +0.69(+0.65%) |
Jun 16, 2017 | 104.73 | 105.23 | 104.08 | 105.13 | 444,863 | +0.38(+0.36%) |
Jun 15, 2017 | 104.29 | 104.96 | 104.07 | 104.75 | 263,259 | -0.10(-0.09%) |
Jun 14, 2017 | 105.02 | 105.66 | 104.07 | 104.85 | 422,845 | +0.07(+0.07%) |
Jun 13, 2017 | 104.90 | 105.82 | 104.33 | 104.78 | 306,733 | +0.37(+0.35%) |
Jun 12, 2017 | 103.25 | 104.67 | 103.25 | 104.41 | 553,510 | +1.08(+1.05%) |
Jun 09, 2017 | 103.21 | 103.93 | 102.44 | 103.33 | 430,565 | +0.19(+0.18%) |
Jun 08, 2017 | 103.27 | 103.33 | 101.92 | 103.14 | 546,276 | -0.17(-0.16%) |
Jun 07, 2017 | 105.51 | 105.51 | 103.21 | 103.31 | 404,858 | -2.11(-2.00%) |
Jun 06, 2017 | 104.95 | 105.49 | 104.00 | 105.42 | 609,077 | +0.30(+0.28%) |
Jun 05, 2017 | 104.17 | 105.45 | 103.86 | 105.12 | 264,094 | +0.58(+0.55%) |
Jun 02, 2017 | 106.37 | 106.37 | 104.49 | 104.54 | 246,764 | -1.95(-1.83%) |
Jun 01, 2017 | 104.72 | 106.49 | 103.78 | 106.49 | 383,247 | +2.54(+2.45%) |
May 31, 2017 | 103.18 | 104.27 | 102.38 | 103.94 | 2,085,697 | +0.69(+0.67%) |
May 30, 2017 | 103.76 | 104.51 | 103.19 | 103.25 | 304,907 | -0.98(-0.94%) |
May 26, 2017 | 105.83 | 106.08 | 104.06 | 104.23 | 336,876 | -1.82(-1.71%) |
May 25, 2017 | 105.59 | 106.40 | 104.86 | 106.05 | 367,345 | +1.01(+0.96%) |
May 24, 2017 | 104.84 | 105.24 | 104.36 | 105.04 | 579,186 | +0.08(+0.08%) |
May 23, 2017 | 105.17 | 105.72 | 104.05 | 104.96 | 223,453 | +0.23(+0.22%) |
May 22, 2017 | 103.40 | 104.97 | 102.98 | 104.73 | 338,693 | +0.97(+0.94%) |
May 19, 2017 | 104.62 | 104.63 | 103.50 | 103.76 | 499,536 | -0.93(-0.89%) |
May 18, 2017 | 105.33 | 105.87 | 104.06 | 104.69 | 407,380 | -0.85(-0.81%) |
May 17, 2017 | 108.40 | 106.72 | 105.27 | 105.54 | 572,007 | -2.86(-2.64%) |
May 16, 2017 | 109.71 | 109.71 | 107.38 | 108.40 | 635,710 | -0.96(-0.88%) |
May 15, 2017 | 108.11 | 109.50 | 108.01 | 109.37 | 417,759 | +1.12(+1.04%) |
May 12, 2017 | 109.01 | 109.15 | 108.05 | 108.24 | 388,433 | -0.90(-0.83%) |
May 11, 2017 | 109.18 | 109.44 | 107.94 | 109.15 | 323,831 | -0.70(-0.64%) |
May 10, 2017 | 111.40 | 111.85 | 109.66 | 109.85 | 322,683 | -2.08(-1.85%) |
May 09, 2017 | 111.75 | 112.59 | 111.31 | 111.93 | 226,852 | +0.40(+0.36%) |
May 08, 2017 | 111.84 | 112.31 | 111.00 | 111.53 | 278,373 | -0.81(-0.72%) |
May 05, 2017 | 110.27 | 112.75 | 108.77 | 112.34 | 433,299 | +2.67(+2.44%) |
May 04, 2017 | 109.00 | 110.35 | 108.23 | 109.67 | 446,759 | +0.62(+0.57%) |
May 03, 2017 | 111.40 | 111.40 | 108.71 | 109.05 | 576,134 | -2.09(-1.88%) |
May 02, 2017 | 109.34 | 113.65 | 107.70 | 111.14 | 1,126,690 | +1.23(+1.12%) |
May 01, 2017 | 109.27 | 110.28 | 108.14 | 109.91 | 589,208 | +1.10(+1.01%) |
Apr 28, 2017 | 108.71 | 109.38 | 108.09 | 108.81 | 320,017 | -0.43(-0.39%) |
Apr 27, 2017 | 109.15 | 109.77 | 107.97 | 109.24 | 256,299 | +0.51(+0.47%) |
Apr 26, 2017 | 108.64 | 109.32 | 107.73 | 108.73 | 219,584 | -0.19(-0.17%) |
Apr 25, 2017 | 109.10 | 110.16 | 108.49 | 108.92 | 276,464 | +0.11(+0.10%) |
Apr 24, 2017 | 108.14 | 109.55 | 107.36 | 108.81 | 287,621 | +1.98(+1.85%) |
Apr 21, 2017 | 106.56 | 107.55 | 106.52 | 106.83 | 220,221 | -0.22(-0.20%) |
Apr 20, 2017 | 107.97 | 108.32 | 106.95 | 107.05 | 317,446 | -0.69(-0.64%) |
Apr 19, 2017 | 107.77 | 108.25 | 106.98 | 107.74 | 323,618 | +0.10(+0.09%) |
Apr 18, 2017 | 106.11 | 108.06 | 105.16 | 107.64 | 287,714 | +1.03(+0.97%) |
Apr 17, 2017 | 104.82 | 106.62 | 104.28 | 106.61 | 235,031 | +2.36(+2.27%) |
Apr 13, 2017 | 104.47 | 105.06 | 104.08 | 104.24 | 436,754 | -0.27(-0.26%) |
Apr 12, 2017 | 106.15 | 106.15 | 103.92 | 104.51 | 509,172 | -1.36(-1.28%) |
Apr 11, 2017 | 105.94 | 106.34 | 105.25 | 105.87 | 405,139 | +0.05(+0.05%) |
Apr 10, 2017 | 106.03 | 106.77 | 105.33 | 105.82 | 392,107 | +0.30(+0.28%) |
Apr 07, 2017 | 105.58 | 106.11 | 104.73 | 105.52 | 428,334 | -0.55(-0.51%) |
Apr 06, 2017 | 106.19 | 106.77 | 105.61 | 106.07 | 408,427 | +0.06(+0.06%) |
Apr 05, 2017 | 105.22 | 107.07 | 105.06 | 106.01 | 730,877 | +0.79(+0.75%) |
Apr 04, 2017 | 106.80 | 106.97 | 105.03 | 105.22 | 8,263,160 | -1.91(-1.78%) |