Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 120.92 | 122.53 | 120.92 | 121.95 | 1,446,898 | +1.39(+1.15%) |
Jun 29, 2017 | 122.31 | 122.42 | 120.11 | 120.56 | 1,233,182 | -1.71(-1.40%) |
Jun 28, 2017 | 121.53 | 122.78 | 121.12 | 122.27 | 909,092 | +1.71(+1.42%) |
Jun 27, 2017 | 122.63 | 123.25 | 120.47 | 120.56 | 2,008,718 | -2.60(-2.11%) |
Jun 26, 2017 | 123.73 | 123.98 | 122.79 | 123.16 | 989,103 | -0.37(-0.30%) |
Jun 23, 2017 | 123.95 | 124.21 | 123.40 | 123.54 | 1,586,665 | -0.35(-0.28%) |
Jun 22, 2017 | 124.09 | 124.26 | 123.26 | 123.88 | 1,412,349 | -0.36(-0.29%) |
Jun 21, 2017 | 126.83 | 127.07 | 124.16 | 124.24 | 2,555,055 | -2.53(-2.00%) |
Jun 20, 2017 | 126.57 | 127.36 | 126.27 | 126.77 | 1,529,774 | -0.49(-0.39%) |
Jun 19, 2017 | 126.54 | 127.31 | 126.09 | 127.26 | 1,050,504 | +1.31(+1.04%) |
Jun 16, 2017 | 125.90 | 126.74 | 125.75 | 125.95 | 2,532,639 | +0.36(+0.28%) |
Jun 15, 2017 | 123.12 | 125.61 | 123.09 | 125.59 | 1,303,058 | +1.25(+1.00%) |
Jun 14, 2017 | 124.54 | 124.57 | 123.70 | 124.35 | 1,487,283 | +0.27(+0.22%) |
Jun 13, 2017 | 122.98 | 124.29 | 122.60 | 124.08 | 1,387,487 | +1.44(+1.17%) |
Jun 12, 2017 | 122.70 | 123.38 | 121.57 | 122.64 | 1,344,195 | -0.07(-0.05%) |
Jun 09, 2017 | 122.61 | 123.20 | 121.87 | 122.70 | 1,345,992 | +0.18(+0.15%) |
Jun 08, 2017 | 122.84 | 121.27 | 122.53 | 1,717,328 | +0.02(+0.01%) | |
Jun 07, 2017 | 121.27 | 122.63 | 120.94 | 122.51 | 1,786,168 | +1.35(+1.11%) |
Jun 06, 2017 | 121.77 | 122.12 | 121.00 | 121.16 | 1,136,725 | -0.88(-0.72%) |
Jun 05, 2017 | 121.72 | 122.34 | 121.64 | 122.04 | 1,759,352 | +0.35(+0.29%) |
Jun 02, 2017 | 121.66 | 122.76 | 121.30 | 121.70 | 1,279,953 | +0.23(+0.19%) |
Jun 01, 2017 | 121.32 | 121.77 | 120.33 | 121.47 | 1,585,250 | +1.80(+1.50%) |
May 31, 2017 | 119.47 | 119.90 | 118.88 | 119.67 | 1,443,937 | +0.10(+0.09%) |
May 30, 2017 | 118.73 | 119.84 | 118.46 | 119.57 | 1,147,618 | +0.62(+0.52%) |
May 26, 2017 | 118.69 | 119.30 | 118.66 | 118.95 | 818,839 | -0.11(-0.09%) |
May 25, 2017 | 118.62 | 119.26 | 117.93 | 119.06 | 1,051,703 | +0.83(+0.70%) |
May 24, 2017 | 118.05 | 118.39 | 117.36 | 118.23 | 1,026,164 | +0.63(+0.53%) |
May 23, 2017 | 116.94 | 117.83 | 116.52 | 117.60 | 1,255,736 | +0.78(+0.67%) |
May 22, 2017 | 116.54 | 116.98 | 116.26 | 116.82 | 965,006 | +0.73(+0.63%) |
May 19, 2017 | 116.25 | 116.79 | 114.66 | 116.10 | 1,280,688 | +1.40(+1.22%) |
May 18, 2017 | 114.37 | 115.44 | 113.47 | 114.70 | 1,435,386 | +0.48(+0.42%) |
May 17, 2017 | 116.71 | 115.94 | 114.16 | 114.21 | 1,918,592 | -2.49(-2.14%) |
May 16, 2017 | 116.98 | 117.00 | 116.10 | 116.71 | 912,696 | +0.03(+0.02%) |
May 15, 2017 | 116.55 | 117.10 | 116.40 | 116.68 | 916,707 | +0.26(+0.23%) |
May 12, 2017 | 116.71 | 116.93 | 116.19 | 116.42 | 1,134,084 | -0.52(-0.45%) |
May 11, 2017 | 117.23 | 117.23 | 115.65 | 116.94 | 1,280,246 | -0.25(-0.22%) |
May 10, 2017 | 117.68 | 118.01 | 116.60 | 117.20 | 1,054,098 | -0.55(-0.47%) |
May 09, 2017 | 118.15 | 118.46 | 117.44 | 117.75 | 935,691 | -0.50(-0.42%) |
May 08, 2017 | 118.08 | 118.45 | 117.88 | 118.25 | 1,031,385 | -0.05(-0.04%) |
May 05, 2017 | 117.66 | 118.33 | 117.27 | 118.30 | 1,091,142 | +1.13(+0.96%) |
May 04, 2017 | 117.16 | 117.42 | 116.46 | 117.17 | 1,819,133 | +0.27(+0.23%) |
May 03, 2017 | 116.15 | 117.01 | 115.66 | 116.90 | 1,443,220 | +0.62(+0.53%) |
May 02, 2017 | 117.33 | 117.72 | 115.81 | 116.28 | 1,976,966 | -0.36(-0.31%) |
May 01, 2017 | 116.84 | 117.01 | 115.74 | 116.65 | 1,919,687 | -0.37(-0.32%) |
Apr 28, 2017 | 118.08 | 118.32 | 116.87 | 117.02 | 1,811,984 | -1.13(-0.95%) |
Apr 27, 2017 | 118.04 | 118.82 | 117.82 | 118.15 | 1,452,177 | +0.24(+0.20%) |
Apr 26, 2017 | 118.21 | 118.55 | 117.80 | 117.91 | 2,287,618 | -0.10(-0.09%) |
Apr 25, 2017 | 117.71 | 119.48 | 117.55 | 118.01 | 3,508,002 | -0.42(-0.36%) |
Apr 24, 2017 | 117.61 | 121.03 | 117.48 | 118.43 | 4,836,962 | +4.14(+3.62%) |
Apr 21, 2017 | 114.29 | 115.00 | 114.05 | 114.29 | 2,588,345 | +0.25(+0.22%) |
Apr 20, 2017 | 112.53 | 114.33 | 112.30 | 114.05 | 1,506,224 | +2.09(+1.86%) |
Apr 19, 2017 | 112.54 | 112.87 | 111.68 | 111.96 | 1,296,879 | -0.23(-0.20%) |
Apr 18, 2017 | 110.66 | 112.71 | 110.66 | 112.19 | 1,900,372 | +0.86(+0.78%) |
Apr 17, 2017 | 110.71 | 111.41 | 110.31 | 111.33 | 1,017,476 | +1.02(+0.92%) |
Apr 13, 2017 | 110.77 | 111.49 | 110.31 | 110.31 | 882,023 | -0.59(-0.53%) |
Apr 12, 2017 | 112.53 | 112.53 | 110.84 | 110.90 | 1,715,671 | -1.64(-1.46%) |
Apr 11, 2017 | 111.79 | 112.57 | 111.32 | 112.55 | 1,652,153 | +0.48(+0.43%) |
Apr 10, 2017 | 111.61 | 112.52 | 111.61 | 112.06 | 1,094,506 | +0.43(+0.39%) |
Apr 07, 2017 | 111.40 | 112.13 | 111.38 | 111.63 | 855,931 | +0.09(+0.08%) |
Apr 06, 2017 | 111.25 | 112.16 | 110.87 | 111.54 | 1,131,559 | +0.47(+0.43%) |
Apr 05, 2017 | 112.03 | 112.86 | 110.99 | 111.06 | 1,404,690 | -0.47(-0.42%) |
Apr 04, 2017 | 111.50 | 111.77 | 110.96 | 111.53 | 1,158,002 | +0.03(+0.02%) |