Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 121.90 | 123.09 | 121.21 | 122.59 | 262,754 | +1.10(+0.90%) |
Jun 29, 2017 | 121.72 | 122.08 | 120.79 | 121.50 | 295,832 | -0.05(-0.04%) |
Jun 28, 2017 | 120.92 | 122.39 | 119.95 | 121.54 | 297,396 | +1.31(+1.09%) |
Jun 27, 2017 | 122.44 | 122.67 | 120.17 | 120.23 | 330,521 | -2.31(-1.88%) |
Jun 26, 2017 | 123.59 | 124.00 | 122.48 | 122.54 | 396,265 | -1.06(-0.86%) |
Jun 23, 2017 | 124.01 | 125.75 | 123.46 | 123.59 | 962,393 | +0.29(+0.23%) |
Jun 22, 2017 | 122.38 | 123.96 | 122.00 | 123.31 | 548,913 | +0.56(+0.45%) |
Jun 21, 2017 | 121.62 | 123.06 | 120.15 | 122.75 | 574,785 | +2.14(+1.77%) |
Jun 20, 2017 | 119.95 | 120.94 | 117.73 | 120.61 | 293,192 | +0.49(+0.41%) |
Jun 19, 2017 | 120.05 | 121.76 | 118.99 | 120.12 | 282,130 | +1.07(+0.90%) |
Jun 16, 2017 | 118.97 | 119.38 | 117.43 | 119.05 | 422,704 | -0.17(-0.14%) |
Jun 15, 2017 | 118.31 | 119.36 | 118.06 | 119.22 | 152,967 | +0.09(+0.08%) |
Jun 14, 2017 | 118.88 | 119.29 | 118.00 | 119.13 | 402,827 | +0.68(+0.58%) |
Jun 13, 2017 | 117.77 | 118.93 | 117.11 | 118.44 | 293,214 | +0.85(+0.72%) |
Jun 12, 2017 | 115.99 | 117.81 | 115.95 | 117.59 | 459,486 | +1.45(+1.25%) |
Jun 09, 2017 | 113.60 | 116.74 | 113.27 | 116.14 | 394,284 | +2.34(+2.06%) |
Jun 08, 2017 | 112.52 | 114.17 | 111.76 | 113.80 | 178,961 | +1.37(+1.22%) |
Jun 07, 2017 | 113.03 | 113.96 | 112.11 | 112.43 | 345,645 | -0.27(-0.24%) |
Jun 06, 2017 | 113.61 | 113.70 | 112.19 | 112.70 | 309,989 | -1.67(-1.46%) |
Jun 05, 2017 | 115.79 | 116.54 | 114.27 | 114.37 | 185,631 | -1.22(-1.06%) |
Jun 02, 2017 | 114.52 | 116.09 | 113.74 | 115.60 | 299,411 | +1.34(+1.17%) |
Jun 01, 2017 | 112.57 | 114.30 | 111.58 | 114.26 | 276,557 | +2.07(+1.84%) |
May 31, 2017 | 112.01 | 112.54 | 110.72 | 112.19 | 222,306 | +0.64(+0.57%) |
May 30, 2017 | 111.73 | 112.39 | 111.06 | 111.56 | 205,723 | -0.23(-0.21%) |
May 26, 2017 | 112.34 | 112.52 | 111.12 | 111.79 | 204,363 | -0.57(-0.51%) |
May 25, 2017 | 112.60 | 113.22 | 112.10 | 112.36 | 234,034 | +0.06(+0.06%) |
May 24, 2017 | 112.51 | 113.36 | 112.30 | 112.30 | 378,671 | -0.13(-0.11%) |
May 23, 2017 | 112.34 | 113.12 | 111.91 | 112.42 | 365,822 | +0.15(+0.13%) |
May 22, 2017 | 112.07 | 112.89 | 112.05 | 112.27 | 440,303 | +0.48(+0.43%) |
May 19, 2017 | 109.75 | 112.66 | 108.97 | 111.80 | 562,889 | +2.30(+2.10%) |
May 18, 2017 | 108.36 | 110.27 | 108.23 | 109.50 | 283,057 | +0.61(+0.56%) |
May 17, 2017 | 110.94 | 110.55 | 108.66 | 108.89 | 321,354 | -2.06(-1.86%) |
May 16, 2017 | 111.37 | 111.42 | 110.48 | 110.94 | 300,063 | -0.02(-0.02%) |
May 15, 2017 | 109.78 | 111.33 | 109.09 | 110.97 | 439,132 | +1.35(+1.23%) |
May 12, 2017 | 110.86 | 111.32 | 109.33 | 109.62 | 534,969 | -1.03(-0.93%) |
May 11, 2017 | 109.58 | 110.77 | 107.96 | 110.64 | 445,210 | +1.03(+0.94%) |
May 10, 2017 | 109.25 | 109.85 | 108.54 | 109.61 | 433,720 | +0.25(+0.23%) |
May 09, 2017 | 110.29 | 111.25 | 108.96 | 109.36 | 198,588 | -0.84(-0.76%) |
May 08, 2017 | 110.52 | 111.33 | 108.77 | 110.20 | 338,435 | -0.49(-0.45%) |
May 05, 2017 | 110.98 | 111.49 | 110.09 | 110.69 | 162,182 | +0.09(+0.08%) |
May 04, 2017 | 111.14 | 111.30 | 110.25 | 110.60 | 223,973 | -0.25(-0.22%) |
May 03, 2017 | 110.06 | 110.92 | 110.06 | 110.85 | 271,979 | +0.48(+0.44%) |
May 02, 2017 | 110.18 | 111.31 | 109.31 | 110.36 | 418,639 | +0.33(+0.30%) |
May 01, 2017 | 110.37 | 110.49 | 108.44 | 110.04 | 332,722 | -0.31(-0.28%) |
Apr 28, 2017 | 111.06 | 111.39 | 109.57 | 110.35 | 357,567 | -0.89(-0.80%) |
Apr 27, 2017 | 111.45 | 111.99 | 110.76 | 111.24 | 284,097 | -0.06(-0.06%) |
Apr 26, 2017 | 113.55 | 113.69 | 110.49 | 111.30 | 668,826 | -1.68(-1.48%) |
Apr 25, 2017 | 109.83 | 114.98 | 109.28 | 112.98 | 984,892 | +2.13(+1.92%) |
Apr 24, 2017 | 111.51 | 111.51 | 109.13 | 110.85 | 606,514 | +0.64(+0.58%) |
Apr 21, 2017 | 109.24 | 110.53 | 108.37 | 110.21 | 396,349 | +1.32(+1.21%) |
Apr 20, 2017 | 108.97 | 109.59 | 108.06 | 108.89 | 401,278 | +0.42(+0.39%) |
Apr 19, 2017 | 108.93 | 109.17 | 107.96 | 108.47 | 281,164 | -0.09(-0.09%) |
Apr 18, 2017 | 107.66 | 109.54 | 106.60 | 108.56 | 477,775 | -0.07(-0.07%) |
Apr 17, 2017 | 108.11 | 109.05 | 107.77 | 108.63 | 446,255 | +0.95(+0.88%) |
Apr 13, 2017 | 109.23 | 109.27 | 107.17 | 107.69 | 356,147 | -1.53(-1.41%) |
Apr 12, 2017 | 112.26 | 112.27 | 108.66 | 109.22 | 566,055 | -2.84(-2.53%) |
Apr 11, 2017 | 111.16 | 112.24 | 110.18 | 112.06 | 371,491 | +0.64(+0.57%) |
Apr 10, 2017 | 110.56 | 111.80 | 110.40 | 111.42 | 477,871 | +0.93(+0.84%) |
Apr 07, 2017 | 111.32 | 111.71 | 110.08 | 110.49 | 609,224 | -0.97(-0.87%) |
Apr 06, 2017 | 111.31 | 112.49 | 110.60 | 111.46 | 428,748 | +0.24(+0.21%) |
Apr 05, 2017 | 113.19 | 113.45 | 110.99 | 111.22 | 543,801 | -1.68(-1.49%) |
Apr 04, 2017 | 112.90 | 113.17 | 112.33 | 112.91 | 248,609 | -0.33(-0.29%) |