Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 125.36 | 126.56 | 124.79 | 125.94 | 1,581,086 | +0.84(+0.67%) |
Jun 29, 2017 | 127.08 | 127.13 | 124.56 | 125.11 | 1,029,639 | -1.87(-1.47%) |
Jun 28, 2017 | 126.67 | 127.42 | 126.05 | 126.98 | 1,192,819 | +1.34(+1.07%) |
Jun 27, 2017 | 126.67 | 126.67 | 125.45 | 125.64 | 877,526 | -0.62(-0.49%) |
Jun 26, 2017 | 126.51 | 126.55 | 125.63 | 126.26 | 808,977 | +0.08(+0.06%) |
Jun 23, 2017 | 125.89 | 127.14 | 125.70 | 126.18 | 1,977,392 | +0.31(+0.25%) |
Jun 22, 2017 | 126.24 | 126.75 | 125.70 | 125.87 | 2,078,807 | -0.37(-0.29%) |
Jun 21, 2017 | 128.37 | 128.53 | 126.16 | 126.24 | 1,115,491 | -1.81(-1.41%) |
Jun 20, 2017 | 129.12 | 129.71 | 127.86 | 128.04 | 1,537,807 | -1.61(-1.25%) |
Jun 19, 2017 | 129.70 | 130.13 | 129.24 | 129.66 | 1,329,513 | +0.44(+0.34%) |
Jun 16, 2017 | 128.59 | 129.24 | 127.92 | 129.22 | 1,912,241 | +1.08(+0.85%) |
Jun 15, 2017 | 127.42 | 128.40 | 127.11 | 128.14 | 1,238,494 | -0.31(-0.24%) |
Jun 14, 2017 | 129.48 | 129.65 | 128.04 | 128.45 | 916,748 | -1.03(-0.80%) |
Jun 13, 2017 | 128.08 | 129.61 | 128.04 | 129.49 | 1,066,500 | +1.24(+0.97%) |
Jun 12, 2017 | 129.46 | 130.17 | 128.00 | 128.24 | 1,461,303 | -1.16(-0.90%) |
Jun 09, 2017 | 126.90 | 129.44 | 126.88 | 129.40 | 1,933,716 | +3.05(+2.41%) |
Jun 08, 2017 | 126.67 | 125.20 | 126.35 | 1,631,046 | -0.09(-0.08%) | |
Jun 07, 2017 | 127.85 | 128.47 | 126.08 | 126.45 | 1,819,951 | -0.20(-0.16%) |
Jun 06, 2017 | 126.18 | 127.46 | 125.83 | 126.65 | 1,139,648 | -0.12(-0.10%) |
Jun 05, 2017 | 129.22 | 129.61 | 126.58 | 126.77 | 1,859,424 | -2.29(-1.78%) |
Jun 02, 2017 | 127.12 | 130.23 | 126.74 | 129.06 | 2,486,828 | +2.39(+1.89%) |
Jun 01, 2017 | 125.17 | 131.02 | 124.78 | 126.67 | 2,421,419 | +1.70(+1.36%) |
May 31, 2017 | 124.39 | 125.06 | 124.00 | 124.97 | 1,079,881 | +0.66(+0.53%) |
May 30, 2017 | 124.36 | 124.37 | 123.74 | 124.31 | 1,822,454 | -0.36(-0.29%) |
May 26, 2017 | 124.55 | 124.91 | 124.12 | 124.67 | 1,013,201 | +0.04(+0.03%) |
May 25, 2017 | 125.77 | 125.83 | 124.35 | 124.63 | 1,401,467 | -0.32(-0.26%) |
May 24, 2017 | 122.83 | 126.28 | 122.25 | 124.95 | 2,395,587 | +2.17(+1.77%) |
May 23, 2017 | 122.95 | 123.26 | 122.17 | 122.78 | 847,965 | +0.14(+0.12%) |
May 22, 2017 | 122.76 | 123.00 | 122.06 | 122.64 | 729,392 | +0.56(+0.46%) |
May 19, 2017 | 121.65 | 122.42 | 121.30 | 122.08 | 1,144,911 | +0.81(+0.67%) |
May 18, 2017 | 117.58 | 121.49 | 116.10 | 121.27 | 2,217,223 | -0.43(-0.35%) |
May 17, 2017 | 123.78 | 123.63 | 121.68 | 121.69 | 1,420,158 | -2.09(-1.69%) |
May 16, 2017 | 123.11 | 124.45 | 123.11 | 123.78 | 1,868,900 | +0.81(+0.66%) |
May 15, 2017 | 122.77 | 123.22 | 122.28 | 122.97 | 2,153,810 | +0.42(+0.35%) |
May 12, 2017 | 121.57 | 122.77 | 121.51 | 122.54 | 1,175,805 | +0.59(+0.49%) |
May 11, 2017 | 121.85 | 122.19 | 120.92 | 121.95 | 951,137 | -0.08(-0.06%) |
May 10, 2017 | 121.46 | 122.06 | 121.11 | 122.02 | 879,030 | +0.52(+0.43%) |
May 09, 2017 | 121.97 | 122.27 | 121.41 | 121.50 | 912,449 | -0.44(-0.36%) |
May 08, 2017 | 121.29 | 122.14 | 121.22 | 121.95 | 1,064,342 | -0.37(-0.30%) |
May 05, 2017 | 119.61 | 122.36 | 119.34 | 122.32 | 2,154,734 | +2.98(+2.50%) |
May 04, 2017 | 118.83 | 119.37 | 118.49 | 119.33 | 1,545,139 | +0.75(+0.63%) |
May 03, 2017 | 118.44 | 118.90 | 118.12 | 118.59 | 1,058,805 | -0.04(-0.03%) |
May 02, 2017 | 118.50 | 118.67 | 117.62 | 118.62 | 1,367,538 | +0.58(+0.49%) |
May 01, 2017 | 118.45 | 118.56 | 117.62 | 118.05 | 994,311 | -0.02(-0.02%) |
Apr 28, 2017 | 118.20 | 118.72 | 117.24 | 118.07 | 1,610,153 | -0.47(-0.40%) |
Apr 27, 2017 | 116.38 | 119.00 | 113.38 | 118.54 | 1,750,545 | +0.35(+0.30%) |
Apr 26, 2017 | 117.63 | 118.94 | 117.24 | 118.19 | 1,625,942 | +0.39(+0.33%) |
Apr 25, 2017 | 116.71 | 117.85 | 116.34 | 117.80 | 1,770,880 | +1.60(+1.37%) |
Apr 24, 2017 | 114.72 | 116.31 | 114.40 | 116.20 | 2,007,820 | +3.24(+2.87%) |
Apr 21, 2017 | 113.09 | 113.43 | 112.48 | 112.97 | 903,902 | -0.14(-0.12%) |
Apr 20, 2017 | 112.16 | 113.41 | 111.77 | 113.11 | 1,095,265 | +1.48(+1.33%) |
Apr 19, 2017 | 112.61 | 112.80 | 111.33 | 111.62 | 1,186,486 | -0.15(-0.14%) |
Apr 18, 2017 | 111.52 | 112.14 | 111.10 | 111.77 | 1,586,061 | +0.25(+0.23%) |
Apr 17, 2017 | 111.25 | 112.27 | 110.93 | 111.52 | 699,559 | +0.55(+0.49%) |
Apr 13, 2017 | 111.48 | 112.25 | 110.91 | 110.97 | 866,528 | -0.72(-0.64%) |
Apr 12, 2017 | 112.12 | 112.68 | 111.52 | 111.69 | 956,893 | -0.90(-0.80%) |
Apr 11, 2017 | 112.63 | 112.93 | 112.07 | 112.59 | 1,079,046 | -0.37(-0.33%) |
Apr 10, 2017 | 112.11 | 113.30 | 111.47 | 112.95 | 726,665 | +0.68(+0.61%) |
Apr 07, 2017 | 112.56 | 112.89 | 111.91 | 112.28 | 1,139,592 | -0.49(-0.44%) |
Apr 06, 2017 | 111.83 | 113.12 | 111.66 | 112.77 | 1,311,093 | +1.17(+1.05%) |
Apr 05, 2017 | 113.36 | 113.36 | 111.38 | 111.59 | 1,524,338 | -1.08(-0.96%) |
Apr 04, 2017 | 111.91 | 112.97 | 111.54 | 112.67 | 1,065,374 | +1.20(+1.08%) |