Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 121.71 | 123.24 | 121.19 | 122.84 | 128,600 | +1.59(+1.31%) |
Jun 29, 2017 | 122.18 | 122.18 | 120.75 | 121.25 | 89,290 | -0.92(-0.75%) |
Jun 28, 2017 | 120.52 | 122.66 | 120.00 | 122.17 | 202,087 | +1.90(+1.58%) |
Jun 27, 2017 | 121.23 | 121.26 | 120.18 | 120.27 | 181,922 | -1.10(-0.91%) |
Jun 26, 2017 | 123.01 | 123.49 | 120.79 | 121.37 | 253,751 | -1.88(-1.53%) |
Jun 23, 2017 | 122.74 | 123.50 | 121.80 | 123.25 | 274,431 | +0.53(+0.43%) |
Jun 22, 2017 | 123.49 | 123.49 | 121.91 | 122.72 | 159,339 | -0.82(-0.66%) |
Jun 21, 2017 | 124.44 | 125.25 | 123.24 | 123.54 | 153,296 | -0.42(-0.34%) |
Jun 20, 2017 | 125.58 | 125.58 | 123.67 | 123.96 | 117,877 | -1.57(-1.25%) |
Jun 19, 2017 | 125.43 | 126.45 | 124.28 | 125.53 | 198,652 | +0.05(+0.04%) |
Jun 16, 2017 | 124.26 | 126.07 | 123.48 | 125.48 | 242,369 | +0.84(+0.67%) |
Jun 15, 2017 | 123.92 | 125.11 | 123.12 | 124.64 | 127,070 | -0.15(-0.12%) |
Jun 14, 2017 | 126.23 | 126.23 | 124.30 | 124.79 | 125,321 | -0.81(-0.64%) |
Jun 13, 2017 | 125.27 | 126.25 | 124.74 | 125.60 | 192,257 | -0.45(-0.36%) |
Jun 12, 2017 | 126.07 | 126.49 | 125.01 | 126.05 | 111,644 | +0.10(+0.08%) |
Jun 09, 2017 | 125.63 | 127.52 | 125.25 | 125.95 | 253,014 | +0.06(+0.05%) |
Jun 08, 2017 | 126.29 | 126.94 | 124.74 | 125.89 | 109,089 | +0.25(+0.20%) |
Jun 07, 2017 | 126.23 | 127.09 | 125.51 | 125.64 | 114,754 | -0.91(-0.72%) |
Jun 06, 2017 | 125.93 | 127.07 | 125.62 | 126.55 | 119,300 | +0.29(+0.23%) |
Jun 05, 2017 | 127.87 | 128.04 | 125.80 | 126.26 | 145,883 | -1.18(-0.93%) |
Jun 02, 2017 | 128.22 | 128.34 | 127.17 | 127.44 | 103,264 | -0.32(-0.25%) |
Jun 01, 2017 | 128.00 | 128.81 | 127.19 | 127.76 | 214,701 | -0.40(-0.31%) |
May 31, 2017 | 126.97 | 128.20 | 126.18 | 128.16 | 195,719 | +0.90(+0.71%) |
May 30, 2017 | 128.00 | 128.70 | 127.19 | 127.26 | 96,702 | -0.70(-0.55%) |
May 26, 2017 | 127.50 | 128.19 | 127.23 | 127.96 | 219,892 | +0.38(+0.30%) |
May 25, 2017 | 128.38 | 128.71 | 127.00 | 127.58 | 175,152 | -0.41(-0.32%) |
May 24, 2017 | 126.03 | 128.68 | 125.87 | 127.99 | 210,390 | +1.79(+1.42%) |
May 23, 2017 | 128.09 | 128.43 | 125.93 | 126.20 | 290,046 | -1.80(-1.41%) |
May 22, 2017 | 129.97 | 130.60 | 127.95 | 128.00 | 276,205 | -1.70(-1.31%) |
May 19, 2017 | 128.96 | 130.27 | 128.81 | 129.70 | 301,622 | +0.74(+0.57%) |
May 18, 2017 | 128.97 | 129.37 | 127.10 | 128.96 | 237,551 | +0.19(+0.15%) |
May 17, 2017 | 128.10 | 130.91 | 127.65 | 128.77 | 252,111 | +0.06(+0.05%) |
May 16, 2017 | 130.02 | 130.66 | 128.36 | 128.71 | 221,291 | -1.29(-0.99%) |
May 15, 2017 | 130.00 | 131.39 | 129.26 | 130.00 | 206,218 | +0.81(+0.63%) |
May 12, 2017 | 126.43 | 129.33 | 126.10 | 129.19 | 273,258 | +2.89(+2.29%) |
May 11, 2017 | 127.03 | 127.07 | 125.15 | 126.30 | 268,937 | -0.71(-0.56%) |
May 10, 2017 | 128.10 | 129.05 | 126.67 | 127.01 | 235,560 | -1.00(-0.78%) |
May 09, 2017 | 126.90 | 129.45 | 125.55 | 128.01 | 481,112 | +1.31(+1.03%) |
May 08, 2017 | 122.13 | 128.00 | 120.67 | 126.70 | 2,057,757 | +4.58(+3.75%) |
May 05, 2017 | 121.50 | 122.61 | 120.90 | 122.12 | 194,869 | +0.58(+0.48%) |
May 04, 2017 | 126.81 | 126.81 | 120.97 | 121.54 | 279,419 | -3.09(-2.48%) |
May 03, 2017 | 124.23 | 124.95 | 122.55 | 124.63 | 230,085 | +0.84(+0.68%) |
May 02, 2017 | 123.43 | 124.73 | 122.85 | 123.79 | 159,249 | +0.06(+0.05%) |
May 01, 2017 | 123.40 | 124.68 | 123.05 | 123.73 | 128,457 | +0.62(+0.50%) |
Apr 28, 2017 | 123.91 | 124.00 | 121.16 | 123.11 | 141,035 | -0.64(-0.52%) |
Apr 27, 2017 | 123.04 | 124.34 | 122.64 | 123.75 | 93,715 | +0.63(+0.51%) |
Apr 26, 2017 | 123.08 | 124.33 | 122.18 | 123.12 | 146,926 | +0.15(+0.12%) |
Apr 25, 2017 | 123.06 | 123.06 | 122.00 | 122.97 | 123,857 | +0.69(+0.56%) |
Apr 24, 2017 | 124.93 | 124.93 | 121.29 | 122.28 | 146,226 | -1.46(-1.18%) |
Apr 21, 2017 | 124.97 | 124.97 | 123.52 | 123.74 | 121,682 | -1.14(-0.91%) |
Apr 20, 2017 | 124.73 | 125.12 | 123.19 | 124.88 | 167,873 | +0.88(+0.71%) |
Apr 19, 2017 | 122.77 | 124.14 | 122.01 | 124.00 | 250,260 | +2.00(+1.64%) |
Apr 18, 2017 | 121.90 | 122.27 | 120.48 | 122.00 | 154,545 | -0.12(-0.10%) |
Apr 17, 2017 | 119.00 | 122.14 | 119.00 | 122.12 | 190,699 | +2.79(+2.34%) |
Apr 13, 2017 | 118.83 | 119.94 | 118.50 | 119.33 | 143,417 | +0.50(+0.42%) |
Apr 12, 2017 | 119.35 | 120.14 | 118.27 | 118.83 | 232,971 | -0.74(-0.62%) |
Apr 11, 2017 | 120.00 | 120.15 | 118.90 | 119.57 | 274,357 | -0.61(-0.51%) |
Apr 10, 2017 | 118.75 | 120.53 | 118.50 | 120.18 | 231,229 | +1.35(+1.14%) |
Apr 07, 2017 | 117.42 | 119.47 | 116.73 | 118.83 | 297,163 | +1.41(+1.20%) |
Apr 06, 2017 | 116.42 | 117.75 | 116.26 | 117.42 | 69,173 | +1.21(+1.04%) |
Apr 05, 2017 | 116.00 | 117.72 | 115.75 | 116.21 | 199,542 | +0.97(+0.84%) |
Apr 04, 2017 | 115.25 | 116.41 | 114.86 | 115.24 | 145,448 | -0.35(-0.30%) |