Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 114.78 | 114.78 | 114.47 | 114.49 | 17,099 | -0.31(-0.27%) |
Jun 29, 2017 | 114.56 | 114.89 | 114.43 | 114.80 | 28,466 | -0.53(-0.46%) |
Jun 28, 2017 | 115.50 | 115.50 | 115.07 | 115.33 | 13,600 | -0.27(-0.23%) |
Jun 27, 2017 | 115.94 | 115.94 | 115.42 | 115.60 | 26,519 | -0.80(-0.69%) |
Jun 26, 2017 | 116.42 | 116.57 | 116.36 | 116.40 | 7,301 | +0.13(+0.11%) |
Jun 23, 2017 | 116.10 | 116.30 | 116.10 | 116.27 | 7,711 | +0.00(+0.00%) |
Jun 22, 2017 | 116.30 | 116.30 | 116.05 | 116.27 | 19,582 | +0.12(+0.10%) |
Jun 21, 2017 | 115.91 | 116.24 | 115.87 | 116.15 | 42,662 | +0.05(+0.04%) |
Jun 20, 2017 | 115.81 | 116.18 | 115.81 | 116.10 | 25,864 | +0.50(+0.44%) |
Jun 19, 2017 | 115.80 | 115.89 | 115.60 | 115.60 | 15,296 | -0.34(-0.29%) |
Jun 16, 2017 | 115.77 | 116.02 | 115.77 | 115.94 | 20,638 | +0.10(+0.09%) |
Jun 15, 2017 | 115.72 | 115.84 | 115.70 | 115.83 | 35,205 | -0.15(-0.13%) |
Jun 14, 2017 | 115.89 | 116.57 | 115.82 | 115.99 | 149,481 | +0.96(+0.83%) |
Jun 13, 2017 | 114.91 | 115.44 | 114.91 | 115.03 | 11,631 | -0.05(-0.04%) |
Jun 12, 2017 | 114.94 | 115.38 | 114.92 | 115.08 | 27,901 | -0.03(-0.02%) |
Jun 09, 2017 | 114.94 | 115.14 | 114.89 | 115.11 | 70,281 | -0.13(-0.11%) |
Jun 08, 2017 | 115.40 | 115.40 | 115.07 | 115.23 | 14,748 | -0.18(-0.16%) |
Jun 07, 2017 | 115.57 | 115.63 | 115.30 | 115.42 | 19,570 | -0.26(-0.22%) |
Jun 06, 2017 | 115.67 | 115.79 | 115.52 | 115.67 | 9,632 | +0.48(+0.41%) |
Jun 05, 2017 | 115.22 | 115.39 | 115.20 | 115.20 | 34,395 | -0.38(-0.33%) |
Jun 02, 2017 | 115.41 | 115.72 | 115.26 | 115.58 | 40,751 | +0.84(+0.73%) |
Jun 01, 2017 | 114.63 | 114.82 | 114.59 | 114.73 | 28,001 | -0.10(-0.09%) |
May 31, 2017 | 114.75 | 114.99 | 114.64 | 114.84 | 16,245 | +0.08(+0.07%) |
May 30, 2017 | 114.60 | 114.75 | 114.51 | 114.75 | 62,030 | +0.46(+0.40%) |
May 26, 2017 | 114.37 | 114.49 | 114.23 | 114.29 | 17,316 | +0.02(+0.01%) |
May 25, 2017 | 114.25 | 114.28 | 114.21 | 114.28 | 2,509 | +0.08(+0.07%) |
May 24, 2017 | 113.98 | 114.28 | 113.81 | 114.19 | 26,510 | +0.34(+0.30%) |
May 23, 2017 | 114.38 | 114.50 | 113.84 | 113.85 | 29,066 | -0.39(-0.34%) |
May 22, 2017 | 114.44 | 114.44 | 114.19 | 114.24 | 11,931 | -0.19(-0.17%) |
May 19, 2017 | 114.25 | 114.47 | 114.09 | 114.43 | 9,107 | +0.08(+0.07%) |
May 18, 2017 | 114.50 | 114.62 | 114.31 | 114.34 | 26,398 | -0.04(-0.04%) |
May 17, 2017 | 113.91 | 114.49 | 113.86 | 114.39 | 29,282 | +1.22(+1.08%) |
May 16, 2017 | 113.00 | 113.38 | 113.00 | 113.16 | 15,722 | +0.15(+0.13%) |
May 15, 2017 | 112.90 | 113.07 | 112.88 | 113.01 | 20,845 | -0.10(-0.09%) |
May 12, 2017 | 112.85 | 113.19 | 112.85 | 113.11 | 15,033 | +0.65(+0.58%) |
May 11, 2017 | 112.30 | 112.65 | 112.15 | 112.46 | 99,651 | +0.00(+0.00%) |
May 10, 2017 | 112.84 | 112.84 | 112.33 | 112.46 | 32,456 | -0.06(-0.05%) |
May 09, 2017 | 112.40 | 112.52 | 112.32 | 112.52 | 194,218 | -0.19(-0.17%) |
May 08, 2017 | 112.94 | 112.94 | 112.54 | 112.71 | 19,640 | -0.30(-0.27%) |
May 05, 2017 | 112.94 | 113.18 | 112.81 | 113.01 | 7,210 | -0.04(-0.04%) |
May 04, 2017 | 112.93 | 113.08 | 112.81 | 113.05 | 48,051 | -0.35(-0.31%) |
May 03, 2017 | 113.82 | 113.82 | 113.35 | 113.41 | 14,747 | -0.32(-0.28%) |
May 02, 2017 | 113.31 | 113.78 | 113.31 | 113.72 | 18,117 | +0.35(+0.31%) |
May 01, 2017 | 113.68 | 113.83 | 113.05 | 113.37 | 116,830 | -0.40(-0.35%) |
Apr 28, 2017 | 113.40 | 113.87 | 113.30 | 113.77 | 67,680 | +0.16(+0.14%) |
Apr 27, 2017 | 113.39 | 113.76 | 113.39 | 113.61 | 21,065 | +0.06(+0.05%) |
Apr 26, 2017 | 113.20 | 113.55 | 113.13 | 113.55 | 124,291 | +0.42(+0.37%) |
Apr 25, 2017 | 113.61 | 113.64 | 113.12 | 113.13 | 20,004 | -0.79(-0.69%) |
Apr 24, 2017 | 113.76 | 114.02 | 113.61 | 113.92 | 59,215 | -0.44(-0.38%) |
Apr 21, 2017 | 114.42 | 114.61 | 114.31 | 114.36 | 23,619 | +0.05(+0.04%) |
Apr 20, 2017 | 114.36 | 114.43 | 114.13 | 114.31 | 9,470 | -0.23(-0.20%) |
Apr 19, 2017 | 114.62 | 114.69 | 114.47 | 114.53 | 43,200 | -0.43(-0.38%) |
Apr 18, 2017 | 114.41 | 115.10 | 114.35 | 114.97 | 20,155 | +0.85(+0.75%) |
Apr 17, 2017 | 114.33 | 114.44 | 113.94 | 114.11 | 20,095 | -0.10(-0.09%) |
Apr 13, 2017 | 114.10 | 114.48 | 113.97 | 114.21 | 38,609 | +0.24(+0.21%) |
Apr 12, 2017 | 113.54 | 114.05 | 113.54 | 113.97 | 59,035 | +0.39(+0.35%) |
Apr 11, 2017 | 113.16 | 113.66 | 113.16 | 113.58 | 44,237 | +0.64(+0.57%) |
Apr 10, 2017 | 112.78 | 113.03 | 112.78 | 112.93 | 40,793 | +0.32(+0.28%) |
Apr 07, 2017 | 113.31 | 113.46 | 112.61 | 112.61 | 60,915 | -0.36(-0.32%) |
Apr 06, 2017 | 112.98 | 113.04 | 112.73 | 112.97 | 34,558 | -0.13(-0.11%) |
Apr 05, 2017 | 112.55 | 113.16 | 112.54 | 113.10 | 24,187 | +0.30(+0.27%) |
Apr 04, 2017 | 113.01 | 113.05 | 112.78 | 112.80 | 38,555 | -0.19(-0.17%) |