Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 118.08 | 118.41 | 117.95 | 118.02 | 7,272,112 | -0.30(-0.25%) |
Jun 29, 2017 | 117.97 | 118.64 | 117.91 | 118.32 | 7,705,115 | -0.58(-0.49%) |
Jun 28, 2017 | 119.06 | 119.06 | 118.69 | 118.90 | 4,219,220 | +0.09(+0.08%) |
Jun 27, 2017 | 118.87 | 119.05 | 118.48 | 118.81 | 5,758,846 | +0.45(+0.38%) |
Jun 26, 2017 | 118.29 | 118.53 | 118.18 | 118.36 | 6,593,380 | -1.07(-0.90%) |
Jun 23, 2017 | 119.65 | 119.66 | 119.31 | 119.43 | 9,258,628 | +0.51(+0.43%) |
Jun 22, 2017 | 119.13 | 119.20 | 118.60 | 118.92 | 5,811,827 | +0.40(+0.34%) |
Jun 21, 2017 | 118.15 | 118.66 | 118.15 | 118.52 | 4,723,189 | +0.34(+0.29%) |
Jun 20, 2017 | 118.42 | 118.46 | 118.07 | 118.18 | 4,617,087 | -0.25(-0.21%) |
Jun 19, 2017 | 118.74 | 118.84 | 118.33 | 118.43 | 6,786,903 | -0.91(-0.76%) |
Jun 16, 2017 | 119.35 | 119.50 | 119.24 | 119.34 | 6,435,674 | +0.02(+0.02%) |
Jun 15, 2017 | 119.22 | 119.50 | 119.13 | 119.32 | 6,795,886 | -0.50(-0.42%) |
Jun 14, 2017 | 121.51 | 121.88 | 119.57 | 119.82 | 21,123,234 | -0.66(-0.55%) |
Jun 13, 2017 | 119.95 | 120.71 | 119.92 | 120.48 | 3,786,528 | +0.12(+0.10%) |
Jun 12, 2017 | 120.33 | 120.69 | 120.27 | 120.36 | 4,927,375 | -0.18(-0.15%) |
Jun 09, 2017 | 120.46 | 120.91 | 120.40 | 120.54 | 7,054,664 | -1.11(-0.91%) |
Jun 08, 2017 | 122.07 | 122.08 | 120.95 | 121.65 | 8,169,542 | -0.80(-0.65%) |
Jun 07, 2017 | 122.79 | 123.16 | 122.02 | 122.45 | 9,037,850 | -0.65(-0.53%) |
Jun 06, 2017 | 123.09 | 123.31 | 122.77 | 123.10 | 10,798,447 | +1.37(+1.13%) |
Jun 05, 2017 | 121.91 | 121.94 | 121.58 | 121.73 | 3,979,162 | +0.12(+0.10%) |
Jun 02, 2017 | 121.31 | 121.71 | 121.19 | 121.61 | 7,268,054 | +0.89(+0.74%) |
Jun 01, 2017 | 120.17 | 120.74 | 120.06 | 120.72 | 8,700,528 | +0.10(+0.08%) |
May 31, 2017 | 120.31 | 121.23 | 120.26 | 120.62 | 10,360,684 | +0.48(+0.40%) |
May 30, 2017 | 120.24 | 120.33 | 119.95 | 120.14 | 4,507,493 | -0.40(-0.33%) |
May 26, 2017 | 120.49 | 120.79 | 120.33 | 120.54 | 6,791,648 | +1.06(+0.89%) |
May 25, 2017 | 119.52 | 119.69 | 119.29 | 119.48 | 4,098,844 | -0.13(-0.11%) |
May 24, 2017 | 119.07 | 119.74 | 118.92 | 119.61 | 7,064,911 | +0.47(+0.39%) |
May 23, 2017 | 120.13 | 120.19 | 118.98 | 119.14 | 8,304,384 | -0.76(-0.63%) |
May 22, 2017 | 119.63 | 120.14 | 119.58 | 119.90 | 5,128,199 | +0.50(+0.42%) |
May 19, 2017 | 119.39 | 119.55 | 118.88 | 119.40 | 6,787,254 | +0.59(+0.50%) |
May 18, 2017 | 119.77 | 119.83 | 118.56 | 118.81 | 10,339,772 | -0.98(-0.82%) |
May 17, 2017 | 119.36 | 120.02 | 119.27 | 119.79 | 13,929,546 | +2.14(+1.82%) |
May 16, 2017 | 117.45 | 117.91 | 117.40 | 117.65 | 4,920,196 | +0.51(+0.44%) |
May 15, 2017 | 117.52 | 117.54 | 116.99 | 117.14 | 5,019,589 | +0.31(+0.27%) |
May 12, 2017 | 117.07 | 117.16 | 116.73 | 116.83 | 5,434,477 | +0.33(+0.28%) |
May 11, 2017 | 116.21 | 116.84 | 116.19 | 116.50 | 6,272,323 | +0.46(+0.40%) |
May 10, 2017 | 116.42 | 116.50 | 115.86 | 116.04 | 4,289,233 | -0.01(-0.01%) |
May 09, 2017 | 116.18 | 116.24 | 115.56 | 116.05 | 6,798,798 | -0.70(-0.60%) |
May 08, 2017 | 117.03 | 117.14 | 116.68 | 116.75 | 5,437,175 | -0.26(-0.22%) |
May 05, 2017 | 116.86 | 117.07 | 116.68 | 117.01 | 7,127,199 | +0.22(+0.19%) |
May 04, 2017 | 116.81 | 117.28 | 116.63 | 116.79 | 12,405,808 | -1.19(-1.01%) |
May 03, 2017 | 119.18 | 119.34 | 117.92 | 117.98 | 10,809,331 | -1.67(-1.40%) |
May 02, 2017 | 119.30 | 119.65 | 119.24 | 119.65 | 4,900,732 | -0.02(-0.02%) |
May 01, 2017 | 120.21 | 120.75 | 119.35 | 119.67 | 9,331,304 | -1.10(-0.91%) |
Apr 28, 2017 | 120.34 | 120.77 | 120.27 | 120.77 | 9,134,246 | +0.38(+0.32%) |
Apr 27, 2017 | 120.42 | 120.60 | 119.97 | 120.39 | 8,266,154 | -0.45(-0.37%) |
Apr 26, 2017 | 120.21 | 120.96 | 119.87 | 120.84 | 9,758,344 | +0.59(+0.49%) |
Apr 25, 2017 | 120.53 | 120.87 | 120.05 | 120.25 | 10,342,933 | -1.23(-1.01%) |
Apr 24, 2017 | 120.77 | 121.51 | 120.66 | 121.48 | 11,052,056 | -0.83(-0.68%) |
Apr 21, 2017 | 122.14 | 122.61 | 121.73 | 122.31 | 15,608,031 | +0.35(+0.29%) |
Apr 20, 2017 | 121.82 | 122.17 | 121.50 | 121.96 | 11,785,334 | +0.23(+0.19%) |
Apr 19, 2017 | 122.25 | 122.26 | 121.28 | 121.73 | 8,469,302 | -1.09(-0.89%) |
Apr 18, 2017 | 122.43 | 123.03 | 121.73 | 122.82 | 10,902,951 | +0.58(+0.47%) |
Apr 17, 2017 | 122.55 | 123.07 | 121.99 | 122.24 | 8,469,540 | -0.36(-0.29%) |
Apr 13, 2017 | 122.54 | 122.65 | 122.03 | 122.60 | 9,892,641 | +0.58(+0.48%) |
Apr 12, 2017 | 121.38 | 122.22 | 121.14 | 122.02 | 9,499,186 | +0.83(+0.68%) |
Apr 11, 2017 | 120.33 | 121.40 | 120.29 | 121.19 | 12,452,411 | +1.73(+1.45%) |
Apr 10, 2017 | 119.04 | 119.69 | 118.85 | 119.46 | 4,623,223 | +0.00(+0.00%) |
Apr 07, 2017 | 120.30 | 120.67 | 119.14 | 119.46 | 12,351,114 | +0.28(+0.23%) |
Apr 06, 2017 | 119.22 | 119.42 | 118.97 | 119.18 | 4,621,724 | -0.44(-0.37%) |
Apr 05, 2017 | 118.62 | 119.63 | 118.40 | 119.62 | 8,100,295 | +0.00(+0.00%) |
Apr 04, 2017 | 119.59 | 119.77 | 119.38 | 119.62 | 4,687,001 | +0.27(+0.23%) |