Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 117.06 | 117.68 | 116.52 | 116.75 | 3,717,967 | -0.06(-0.05%) |
Jun 29, 2017 | 119.78 | 119.85 | 116.51 | 116.81 | 4,314,404 | -3.17(-2.64%) |
Jun 28, 2017 | 118.42 | 120.03 | 117.82 | 119.98 | 2,678,577 | +1.99(+1.69%) |
Jun 27, 2017 | 118.71 | 118.73 | 117.99 | 117.99 | 2,617,801 | -0.75(-0.63%) |
Jun 26, 2017 | 119.36 | 119.76 | 118.42 | 118.74 | 2,472,985 | -0.47(-0.40%) |
Jun 23, 2017 | 118.89 | 120.16 | 118.35 | 119.21 | 3,517,747 | +0.68(+0.58%) |
Jun 22, 2017 | 118.11 | 118.74 | 117.56 | 118.53 | 2,247,640 | +0.19(+0.16%) |
Jun 21, 2017 | 118.76 | 118.76 | 117.70 | 118.33 | 2,480,143 | +0.16(+0.14%) |
Jun 20, 2017 | 118.13 | 118.98 | 117.92 | 118.17 | 3,136,715 | -0.15(-0.13%) |
Jun 19, 2017 | 117.88 | 118.35 | 117.53 | 118.32 | 2,649,642 | +1.09(+0.93%) |
Jun 16, 2017 | 116.79 | 117.47 | 116.05 | 117.24 | 3,958,112 | +0.52(+0.44%) |
Jun 15, 2017 | 116.38 | 116.92 | 115.25 | 116.72 | 3,633,311 | -1.04(-0.88%) |
Jun 14, 2017 | 118.09 | 118.39 | 117.05 | 117.76 | 3,058,368 | +0.17(+0.15%) |
Jun 13, 2017 | 116.55 | 117.96 | 116.40 | 117.58 | 4,096,917 | +1.50(+1.29%) |
Jun 12, 2017 | 117.26 | 117.36 | 115.55 | 116.08 | 6,838,424 | -2.19(-1.85%) |
Jun 09, 2017 | 120.08 | 120.10 | 117.00 | 118.28 | 3,700,498 | -1.65(-1.38%) |
Jun 08, 2017 | 120.16 | 120.55 | 119.26 | 119.93 | 3,466,364 | -0.41(-0.34%) |
Jun 07, 2017 | 120.62 | 121.01 | 119.94 | 120.34 | 3,349,342 | -0.05(-0.04%) |
Jun 06, 2017 | 120.68 | 121.06 | 120.14 | 120.39 | 2,821,260 | -0.63(-0.52%) |
Jun 05, 2017 | 120.68 | 121.30 | 120.40 | 121.03 | 4,803,534 | +0.67(+0.56%) |
Jun 02, 2017 | 118.61 | 120.45 | 118.57 | 120.35 | 3,882,178 | +1.73(+1.46%) |
Jun 01, 2017 | 118.05 | 118.62 | 117.38 | 118.62 | 3,411,756 | +0.50(+0.42%) |
May 31, 2017 | 117.18 | 118.22 | 116.46 | 118.12 | 4,898,155 | +1.18(+1.01%) |
May 30, 2017 | 116.59 | 117.08 | 116.34 | 116.94 | 3,542,714 | +0.02(+0.02%) |
May 26, 2017 | 117.19 | 117.35 | 116.62 | 116.92 | 2,228,407 | -0.28(-0.24%) |
May 25, 2017 | 116.33 | 117.73 | 116.27 | 117.20 | 4,878,180 | +1.17(+1.01%) |
May 24, 2017 | 114.97 | 116.05 | 114.90 | 116.03 | 2,610,549 | +1.06(+0.92%) |
May 23, 2017 | 114.43 | 115.29 | 114.37 | 114.97 | 2,972,226 | +0.58(+0.50%) |
May 22, 2017 | 113.24 | 114.49 | 113.03 | 114.39 | 2,682,092 | +1.36(+1.21%) |
May 19, 2017 | 112.39 | 113.33 | 112.00 | 113.03 | 4,536,191 | +1.29(+1.15%) |
May 18, 2017 | 111.44 | 112.13 | 111.08 | 111.74 | 5,293,374 | -0.54(-0.48%) |
May 17, 2017 | 112.75 | 113.34 | 112.13 | 112.28 | 4,363,924 | -1.62(-1.43%) |
May 16, 2017 | 113.68 | 113.97 | 113.14 | 113.90 | 2,471,322 | +0.27(+0.24%) |
May 15, 2017 | 112.82 | 113.97 | 112.56 | 113.63 | 3,118,825 | +1.04(+0.92%) |
May 12, 2017 | 111.83 | 112.68 | 111.65 | 112.59 | 3,323,892 | +0.58(+0.52%) |
May 11, 2017 | 112.07 | 112.36 | 111.30 | 112.02 | 2,329,110 | -0.12(-0.10%) |
May 10, 2017 | 111.61 | 112.25 | 111.52 | 112.13 | 1,885,511 | +0.23(+0.21%) |
May 09, 2017 | 112.11 | 112.39 | 111.55 | 111.90 | 2,445,336 | -0.19(-0.17%) |
May 08, 2017 | 113.15 | 113.15 | 111.88 | 112.09 | 2,665,786 | -0.86(-0.76%) |
May 05, 2017 | 113.69 | 113.80 | 112.68 | 112.95 | 2,429,942 | -0.40(-0.36%) |
May 04, 2017 | 113.00 | 113.51 | 112.37 | 113.35 | 2,663,559 | +0.57(+0.50%) |
May 03, 2017 | 113.59 | 113.94 | 112.04 | 112.79 | 3,787,515 | -0.76(-0.67%) |
May 02, 2017 | 113.27 | 115.08 | 113.09 | 113.55 | 7,076,616 | +1.68(+1.50%) |
May 01, 2017 | 112.03 | 112.75 | 111.72 | 111.86 | 3,699,419 | +0.05(+0.04%) |
Apr 28, 2017 | 112.27 | 112.83 | 111.58 | 111.82 | 3,678,458 | -0.75(-0.67%) |
Apr 27, 2017 | 112.00 | 112.77 | 111.62 | 112.57 | 3,485,689 | +0.89(+0.80%) |
Apr 26, 2017 | 111.56 | 112.05 | 111.46 | 111.67 | 2,291,430 | +0.04(+0.03%) |
Apr 25, 2017 | 111.84 | 111.97 | 111.40 | 111.63 | 2,989,411 | +0.41(+0.37%) |
Apr 24, 2017 | 111.32 | 111.50 | 110.55 | 111.22 | 3,337,173 | +1.37(+1.25%) |
Apr 21, 2017 | 110.36 | 111.13 | 109.60 | 109.85 | 4,231,195 | -0.31(-0.28%) |
Apr 20, 2017 | 108.53 | 110.45 | 108.31 | 110.15 | 3,598,203 | +2.21(+2.05%) |
Apr 19, 2017 | 108.14 | 108.78 | 107.78 | 107.94 | 2,332,750 | -0.22(-0.20%) |
Apr 18, 2017 | 108.14 | 108.79 | 107.76 | 108.16 | 2,227,187 | -0.15(-0.13%) |
Apr 17, 2017 | 107.44 | 108.38 | 107.21 | 108.31 | 1,801,319 | +1.39(+1.30%) |
Apr 13, 2017 | 106.92 | 107.85 | 106.71 | 106.91 | 2,798,746 | -0.24(-0.22%) |
Apr 12, 2017 | 107.33 | 107.95 | 107.04 | 107.15 | 2,757,936 | -0.62(-0.57%) |
Apr 11, 2017 | 107.57 | 108.21 | 107.15 | 107.77 | 2,128,151 | -0.20(-0.19%) |
Apr 10, 2017 | 107.94 | 108.69 | 107.94 | 107.97 | 1,937,826 | +0.08(+0.07%) |
Apr 07, 2017 | 107.84 | 108.39 | 107.55 | 107.89 | 2,075,448 | -0.18(-0.17%) |
Apr 06, 2017 | 107.73 | 108.25 | 107.39 | 108.08 | 2,328,983 | +0.35(+0.32%) |
Apr 05, 2017 | 107.90 | 108.80 | 107.57 | 107.73 | 2,586,684 | +0.19(+0.18%) |
Apr 04, 2017 | 107.67 | 108.27 | 107.36 | 107.54 | 2,261,513 | -0.14(-0.13%) |