Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 122.44 | 123.43 | 121.60 | 121.69 | 241,543 | -0.50(-0.41%) |
Jun 29, 2017 | 122.07 | 122.82 | 121.46 | 122.19 | 214,953 | +0.35(+0.29%) |
Jun 28, 2017 | 122.16 | 123.40 | 121.41 | 121.84 | 407,781 | +0.54(+0.44%) |
Jun 27, 2017 | 120.68 | 122.32 | 119.28 | 121.30 | 349,328 | +0.84(+0.69%) |
Jun 26, 2017 | 119.85 | 120.92 | 118.99 | 120.46 | 245,448 | +0.93(+0.78%) |
Jun 23, 2017 | 119.85 | 119.53 | 200,767 | +0.48(+0.40%) | ||
Jun 22, 2017 | 118.16 | 119.98 | 118.16 | 119.05 | 199,752 | +0.87(+0.73%) |
Jun 21, 2017 | 118.94 | 119.41 | 117.95 | 118.19 | 346,731 | -0.65(-0.55%) |
Jun 20, 2017 | 120.89 | 121.22 | 118.70 | 118.84 | 277,868 | -1.94(-1.60%) |
Jun 19, 2017 | 119.15 | 121.32 | 118.43 | 120.78 | 262,955 | +1.95(+1.64%) |
Jun 16, 2017 | 118.43 | 119.60 | 118.43 | 118.83 | 462,593 | -0.21(-0.18%) |
Jun 15, 2017 | 119.32 | 119.39 | 117.50 | 119.04 | 378,057 | -1.24(-1.03%) |
Jun 14, 2017 | 119.10 | 120.86 | 118.78 | 120.28 | 347,579 | +1.10(+0.92%) |
Jun 13, 2017 | 121.88 | 121.88 | 118.43 | 119.18 | 532,794 | -2.60(-2.14%) |
Jun 12, 2017 | 122.82 | 123.19 | 121.26 | 121.79 | 385,283 | -1.53(-1.24%) |
Jun 09, 2017 | 121.99 | 123.91 | 121.99 | 123.32 | 283,499 | +1.14(+0.93%) |
Jun 08, 2017 | 123.36 | 123.53 | 121.98 | 122.18 | 309,404 | -0.66(-0.53%) |
Jun 07, 2017 | 122.69 | 123.58 | 122.45 | 122.84 | 211,751 | +0.39(+0.32%) |
Jun 06, 2017 | 121.84 | 123.25 | 121.50 | 122.45 | 242,164 | +0.20(+0.16%) |
Jun 05, 2017 | 122.58 | 123.34 | 121.87 | 122.25 | 282,869 | -0.49(-0.40%) |
Jun 02, 2017 | 122.86 | 124.05 | 122.49 | 122.74 | 354,376 | +0.12(+0.10%) |
Jun 01, 2017 | 121.72 | 122.90 | 121.07 | 122.62 | 321,708 | +1.25(+1.03%) |
May 31, 2017 | 120.78 | 121.60 | 119.02 | 121.37 | 310,468 | +1.08(+0.90%) |
May 30, 2017 | 120.22 | 120.96 | 119.67 | 120.29 | 237,789 | +0.20(+0.16%) |
May 26, 2017 | 120.94 | 121.25 | 119.21 | 120.09 | 277,094 | -0.84(-0.69%) |
May 25, 2017 | 120.19 | 121.92 | 119.92 | 120.93 | 457,434 | +1.38(+1.16%) |
May 24, 2017 | 117.64 | 120.41 | 117.64 | 119.55 | 437,753 | +2.10(+1.79%) |
May 23, 2017 | 119.32 | 119.40 | 115.71 | 117.44 | 1,046,568 | +0.01(+0.01%) |
May 22, 2017 | 115.95 | 119.07 | 115.95 | 117.44 | 1,076,438 | +1.75(+1.52%) |
May 19, 2017 | 115.07 | 116.68 | 115.01 | 115.68 | 516,085 | +0.52(+0.46%) |
May 18, 2017 | 114.88 | 115.88 | 113.68 | 115.16 | 519,333 | -0.17(-0.15%) |
May 17, 2017 | 115.54 | 116.35 | 114.67 | 115.33 | 401,340 | -1.03(-0.88%) |
May 16, 2017 | 117.61 | 118.46 | 115.58 | 116.36 | 496,818 | -1.49(-1.27%) |
May 15, 2017 | 118.11 | 119.26 | 117.75 | 117.85 | 256,689 | -0.23(-0.19%) |
May 12, 2017 | 119.51 | 120.35 | 117.53 | 118.08 | 269,276 | -1.48(-1.24%) |
May 11, 2017 | 120.02 | 120.16 | 118.59 | 119.56 | 285,899 | -0.68(-0.57%) |
May 10, 2017 | 119.38 | 120.70 | 119.32 | 120.24 | 223,575 | +0.56(+0.47%) |
May 09, 2017 | 118.83 | 120.19 | 118.48 | 119.68 | 302,566 | +0.59(+0.49%) |
May 08, 2017 | 119.63 | 119.79 | 118.67 | 119.09 | 269,741 | -0.31(-0.26%) |
May 05, 2017 | 119.15 | 119.79 | 118.19 | 119.39 | 296,233 | +0.56(+0.47%) |
May 04, 2017 | 118.70 | 118.97 | 118.08 | 118.83 | 246,748 | -0.09(-0.07%) |
May 03, 2017 | 118.42 | 118.97 | 118.10 | 118.92 | 231,174 | +0.15(+0.12%) |
May 02, 2017 | 116.99 | 118.93 | 116.42 | 118.78 | 275,897 | +2.28(+1.95%) |
May 01, 2017 | 117.17 | 117.22 | 116.04 | 116.50 | 231,177 | -0.05(-0.04%) |
Apr 28, 2017 | 118.30 | 118.30 | 116.14 | 116.55 | 229,009 | -1.67(-1.41%) |
Apr 27, 2017 | 118.83 | 118.83 | 118.05 | 118.22 | 138,903 | -0.27(-0.23%) |
Apr 26, 2017 | 118.56 | 119.13 | 117.67 | 118.48 | 198,151 | +0.19(+0.16%) |
Apr 25, 2017 | 117.31 | 118.88 | 116.81 | 118.30 | 306,672 | +1.08(+0.92%) |
Apr 24, 2017 | 116.09 | 117.28 | 115.63 | 117.21 | 478,300 | +1.62(+1.40%) |
Apr 21, 2017 | 115.73 | 115.89 | 114.55 | 115.60 | 230,157 | -0.07(-0.06%) |
Apr 20, 2017 | 114.61 | 115.77 | 113.65 | 115.66 | 223,705 | +1.63(+1.43%) |
Apr 19, 2017 | 114.23 | 114.77 | 113.55 | 114.03 | 217,644 | +0.32(+0.28%) |
Apr 18, 2017 | 114.22 | 114.69 | 113.55 | 113.71 | 215,243 | -0.36(-0.32%) |
Apr 17, 2017 | 113.81 | 114.38 | 113.05 | 114.08 | 221,897 | +0.66(+0.58%) |
Apr 13, 2017 | 113.88 | 113.94 | 112.62 | 113.41 | 218,186 | -0.07(-0.06%) |
Apr 12, 2017 | 114.64 | 114.64 | 113.14 | 113.49 | 264,515 | -0.76(-0.66%) |
Apr 11, 2017 | 114.41 | 114.60 | 113.08 | 114.24 | 517,890 | -0.11(-0.10%) |
Apr 10, 2017 | 115.36 | 115.89 | 114.22 | 114.35 | 355,988 | -0.84(-0.73%) |
Apr 07, 2017 | 114.55 | 115.46 | 114.34 | 115.19 | 287,311 | +0.37(+0.32%) |
Apr 06, 2017 | 114.18 | 115.02 | 113.79 | 114.82 | 244,970 | +0.83(+0.73%) |
Apr 05, 2017 | 115.08 | 115.49 | 113.86 | 113.99 | 338,900 | -0.38(-0.33%) |
Apr 04, 2017 | 115.01 | 115.01 | 113.75 | 114.37 | 401,797 | -0.58(-0.50%) |