Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 126.91 | 128.80 | 126.91 | 128.24 | 1,155,709 | +1.74(+1.37%) |
Jun 29, 2017 | 127.33 | 127.80 | 126.03 | 126.50 | 925,217 | -0.77(-0.60%) |
Jun 28, 2017 | 125.86 | 127.53 | 125.31 | 127.26 | 963,686 | +2.22(+1.78%) |
Jun 27, 2017 | 125.96 | 127.00 | 125.04 | 125.04 | 1,110,347 | -1.66(-1.31%) |
Jun 26, 2017 | 126.13 | 128.06 | 126.13 | 126.70 | 1,062,259 | +0.57(+0.45%) |
Jun 23, 2017 | 125.38 | 126.75 | 124.33 | 126.14 | 2,192,958 | +1.07(+0.85%) |
Jun 22, 2017 | 121.55 | 126.84 | 121.37 | 125.07 | 1,783,943 | +3.44(+2.82%) |
Jun 21, 2017 | 120.04 | 121.66 | 120.04 | 121.64 | 1,052,732 | +1.46(+1.22%) |
Jun 20, 2017 | 118.36 | 121.57 | 118.36 | 120.17 | 1,500,049 | +2.13(+1.80%) |
Jun 19, 2017 | 117.30 | 118.05 | 116.86 | 118.04 | 736,305 | +0.93(+0.79%) |
Jun 16, 2017 | 116.80 | 117.44 | 116.50 | 117.11 | 918,353 | +0.31(+0.26%) |
Jun 15, 2017 | 117.16 | 117.83 | 116.61 | 116.80 | 663,665 | -0.59(-0.50%) |
Jun 14, 2017 | 118.34 | 118.43 | 116.79 | 117.39 | 563,299 | -0.44(-0.37%) |
Jun 13, 2017 | 116.97 | 118.33 | 116.93 | 117.83 | 518,817 | +0.77(+0.65%) |
Jun 12, 2017 | 116.80 | 117.11 | 114.66 | 117.07 | 916,435 | +0.09(+0.08%) |
Jun 09, 2017 | 116.53 | 117.05 | 116.20 | 116.98 | 598,330 | +0.61(+0.53%) |
Jun 08, 2017 | 116.89 | 116.06 | 116.36 | 640,035 | -0.50(-0.43%) | |
Jun 07, 2017 | 116.13 | 116.89 | 115.91 | 116.86 | 888,733 | +0.98(+0.85%) |
Jun 06, 2017 | 116.21 | 116.33 | 115.22 | 115.88 | 650,447 | -0.52(-0.45%) |
Jun 05, 2017 | 117.54 | 117.73 | 116.07 | 116.40 | 854,283 | -1.38(-1.17%) |
Jun 02, 2017 | 118.43 | 118.88 | 117.54 | 117.78 | 734,749 | -0.41(-0.35%) |
Jun 01, 2017 | 116.20 | 118.88 | 115.64 | 118.19 | 1,117,483 | +2.55(+2.21%) |
May 31, 2017 | 115.35 | 116.00 | 114.81 | 115.64 | 974,766 | +0.40(+0.35%) |
May 30, 2017 | 116.04 | 116.91 | 114.99 | 115.24 | 708,726 | -1.31(-1.13%) |
May 26, 2017 | 118.22 | 118.37 | 116.35 | 116.55 | 687,267 | -1.41(-1.20%) |
May 25, 2017 | 117.08 | 118.13 | 116.81 | 117.97 | 536,845 | +0.93(+0.80%) |
May 24, 2017 | 116.44 | 117.32 | 115.87 | 117.04 | 749,411 | +0.82(+0.70%) |
May 23, 2017 | 117.05 | 117.39 | 116.12 | 116.22 | 725,777 | -0.50(-0.43%) |
May 22, 2017 | 115.64 | 116.98 | 115.53 | 116.72 | 632,824 | +0.79(+0.68%) |
May 19, 2017 | 115.28 | 116.20 | 114.47 | 115.93 | 434,922 | +0.91(+0.79%) |
May 18, 2017 | 114.51 | 115.82 | 114.12 | 115.02 | 856,120 | +0.62(+0.55%) |
May 17, 2017 | 114.92 | 115.35 | 113.65 | 114.40 | 1,061,897 | -0.53(-0.46%) |
May 16, 2017 | 117.19 | 117.19 | 114.46 | 114.92 | 902,120 | -1.99(-1.70%) |
May 15, 2017 | 115.97 | 117.32 | 115.77 | 116.91 | 714,952 | +1.01(+0.87%) |
May 12, 2017 | 116.94 | 117.60 | 115.06 | 115.91 | 871,725 | -1.51(-1.28%) |
May 11, 2017 | 117.54 | 118.49 | 117.13 | 117.41 | 914,287 | -0.47(-0.40%) |
May 10, 2017 | 117.77 | 118.38 | 117.48 | 117.89 | 838,895 | -0.27(-0.23%) |
May 09, 2017 | 118.29 | 118.86 | 118.11 | 118.16 | 433,431 | -0.13(-0.11%) |
May 08, 2017 | 118.29 | 118.86 | 117.75 | 118.29 | 599,848 | -0.16(-0.13%) |
May 05, 2017 | 117.30 | 118.58 | 116.65 | 118.45 | 861,157 | +1.23(+1.05%) |
May 04, 2017 | 116.93 | 117.46 | 116.63 | 117.22 | 580,153 | +0.25(+0.21%) |
May 03, 2017 | 117.32 | 117.50 | 116.50 | 116.97 | 680,444 | -0.39(-0.33%) |
May 02, 2017 | 118.11 | 118.56 | 117.12 | 117.36 | 975,817 | +0.05(+0.04%) |
May 01, 2017 | 116.94 | 117.83 | 116.84 | 117.31 | 901,031 | +0.72(+0.61%) |
Apr 28, 2017 | 116.06 | 116.85 | 115.81 | 116.60 | 1,126,967 | +0.39(+0.34%) |
Apr 27, 2017 | 115.58 | 116.55 | 115.38 | 116.20 | 831,502 | +0.82(+0.71%) |
Apr 26, 2017 | 115.50 | 116.61 | 114.56 | 115.38 | 1,530,021 | -0.17(-0.14%) |
Apr 25, 2017 | 115.53 | 116.76 | 111.64 | 115.55 | 3,243,147 | -4.76(-3.95%) |
Apr 24, 2017 | 120.32 | 120.75 | 119.70 | 120.31 | 872,546 | +1.10(+0.92%) |
Apr 21, 2017 | 120.94 | 120.98 | 118.99 | 119.21 | 1,008,562 | -1.97(-1.63%) |
Apr 20, 2017 | 119.25 | 121.99 | 119.25 | 121.18 | 1,423,430 | +2.38(+2.00%) |
Apr 19, 2017 | 118.58 | 118.89 | 118.00 | 118.80 | 995,686 | +0.51(+0.43%) |
Apr 18, 2017 | 117.98 | 118.54 | 117.38 | 118.29 | 614,657 | -0.27(-0.22%) |
Apr 17, 2017 | 118.42 | 119.08 | 118.07 | 118.56 | 947,569 | +0.34(+0.29%) |
Apr 13, 2017 | 118.42 | 118.76 | 117.98 | 118.22 | 595,999 | -0.39(-0.33%) |
Apr 12, 2017 | 119.34 | 119.50 | 118.43 | 118.61 | 612,812 | -0.64(-0.54%) |
Apr 11, 2017 | 119.07 | 119.56 | 118.50 | 119.25 | 613,719 | -0.12(-0.10%) |
Apr 10, 2017 | 119.33 | 120.24 | 119.14 | 119.37 | 489,324 | +0.08(+0.07%) |
Apr 07, 2017 | 119.65 | 119.78 | 118.52 | 119.29 | 652,273 | -0.52(-0.44%) |
Apr 06, 2017 | 119.55 | 119.81 | 118.76 | 119.81 | 1,652,872 | +0.39(+0.33%) |
Apr 05, 2017 | 119.81 | 121.16 | 119.20 | 119.42 | 633,462 | +0.03(+0.03%) |
Apr 04, 2017 | 120.02 | 120.22 | 119.21 | 119.39 | 588,855 | -0.86(-0.72%) |