Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 122.01 | 122.64 | 121.62 | 122.11 | 2,410,162 | +0.46(+0.38%) |
Jun 29, 2017 | 122.42 | 122.46 | 120.62 | 121.65 | 2,358,596 | -0.85(-0.69%) |
Jun 28, 2017 | 122.07 | 122.60 | 121.69 | 122.50 | 1,801,211 | +0.91(+0.75%) |
Jun 27, 2017 | 121.92 | 122.14 | 121.51 | 121.59 | 1,703,582 | -0.28(-0.23%) |
Jun 26, 2017 | 122.41 | 123.09 | 121.81 | 121.87 | 1,644,762 | -0.35(-0.29%) |
Jun 23, 2017 | 122.01 | 122.44 | 121.49 | 122.22 | 3,851,062 | +0.05(+0.04%) |
Jun 22, 2017 | 121.83 | 122.96 | 121.82 | 122.17 | 3,016,460 | +0.42(+0.34%) |
Jun 21, 2017 | 121.97 | 122.20 | 121.49 | 121.75 | 2,732,377 | +0.24(+0.20%) |
Jun 20, 2017 | 121.56 | 122.52 | 121.47 | 121.51 | 2,683,438 | -0.34(-0.28%) |
Jun 19, 2017 | 121.23 | 122.26 | 121.00 | 121.85 | 3,393,900 | +1.42(+1.18%) |
Jun 16, 2017 | 121.11 | 121.72 | 120.26 | 120.43 | 4,540,870 | -0.32(-0.27%) |
Jun 15, 2017 | 119.83 | 120.92 | 119.79 | 120.75 | 1,947,559 | +0.74(+0.62%) |
Jun 14, 2017 | 120.06 | 120.41 | 119.60 | 120.01 | 1,769,808 | -0.05(-0.04%) |
Jun 13, 2017 | 119.93 | 120.16 | 119.59 | 120.06 | 2,357,026 | +0.18(+0.15%) |
Jun 12, 2017 | 120.25 | 120.55 | 119.35 | 119.88 | 3,064,407 | -0.76(-0.63%) |
Jun 09, 2017 | 120.17 | 120.82 | 119.81 | 120.64 | 2,129,820 | +0.70(+0.58%) |
Jun 08, 2017 | 120.51 | 119.08 | 119.94 | 3,548,655 | +0.16(+0.13%) | |
Jun 07, 2017 | 120.63 | 120.67 | 119.37 | 119.78 | 1,796,229 | -0.34(-0.28%) |
Jun 06, 2017 | 120.37 | 120.83 | 119.66 | 120.12 | 2,987,400 | -0.86(-0.71%) |
Jun 05, 2017 | 122.27 | 122.35 | 120.93 | 120.98 | 3,202,705 | -1.14(-0.93%) |
Jun 02, 2017 | 122.07 | 122.85 | 121.71 | 122.12 | 2,398,087 | +0.33(+0.27%) |
Jun 01, 2017 | 121.20 | 122.15 | 121.08 | 121.79 | 3,214,218 | +0.51(+0.42%) |
May 31, 2017 | 121.56 | 121.58 | 121.00 | 121.28 | 4,118,106 | +0.01(+0.01%) |
May 30, 2017 | 121.80 | 121.93 | 121.14 | 121.27 | 2,665,922 | -0.58(-0.48%) |
May 26, 2017 | 122.31 | 122.44 | 121.58 | 121.85 | 2,126,166 | -0.40(-0.33%) |
May 25, 2017 | 122.43 | 122.61 | 122.04 | 122.25 | 2,736,743 | +0.17(+0.14%) |
May 24, 2017 | 122.10 | 122.84 | 121.85 | 122.08 | 2,419,665 | +0.01(+0.01%) |
May 23, 2017 | 121.66 | 122.48 | 121.63 | 122.07 | 3,404,266 | +0.41(+0.34%) |
May 22, 2017 | 121.56 | 122.05 | 121.45 | 121.66 | 2,183,153 | +0.50(+0.41%) |
May 19, 2017 | 119.75 | 121.35 | 119.40 | 121.16 | 3,209,092 | +1.79(+1.50%) |
May 18, 2017 | 119.50 | 119.98 | 117.96 | 119.37 | 2,585,875 | -0.21(-0.18%) |
May 17, 2017 | 120.74 | 120.30 | 119.42 | 119.58 | 3,357,783 | -1.82(-1.50%) |
May 16, 2017 | 121.09 | 121.48 | 120.79 | 121.40 | 2,022,270 | +0.48(+0.40%) |
May 15, 2017 | 120.80 | 121.29 | 120.67 | 120.92 | 2,184,452 | +0.09(+0.07%) |
May 12, 2017 | 121.01 | 121.19 | 120.65 | 120.83 | 2,460,933 | -0.45(-0.37%) |
May 11, 2017 | 120.34 | 121.38 | 119.77 | 121.28 | 2,751,404 | +0.26(+0.21%) |
May 10, 2017 | 121.17 | 121.33 | 120.12 | 121.02 | 2,132,947 | -0.44(-0.36%) |
May 09, 2017 | 121.46 | 121.95 | 121.10 | 121.46 | 1,945,971 | +0.38(+0.31%) |
May 08, 2017 | 121.37 | 121.55 | 120.89 | 121.08 | 2,710,290 | -0.27(-0.22%) |
May 05, 2017 | 120.21 | 121.45 | 120.12 | 121.35 | 2,437,609 | +0.35(+0.29%) |
May 04, 2017 | 120.63 | 121.00 | 120.15 | 121.00 | 3,176,864 | +0.70(+0.58%) |
May 03, 2017 | 119.30 | 120.46 | 119.00 | 120.30 | 3,626,122 | +0.98(+0.82%) |
May 02, 2017 | 118.95 | 119.51 | 118.75 | 119.32 | 2,998,914 | +0.40(+0.34%) |
May 01, 2017 | 119.04 | 119.69 | 118.67 | 118.92 | 2,557,568 | -0.07(-0.06%) |
Apr 28, 2017 | 119.19 | 119.61 | 118.59 | 118.99 | 4,477,800 | +0.21(+0.18%) |
Apr 27, 2017 | 118.36 | 119.23 | 118.10 | 118.78 | 3,404,522 | +0.58(+0.49%) |
Apr 26, 2017 | 117.34 | 119.25 | 116.51 | 118.20 | 5,102,681 | +1.33(+1.14%) |
Apr 25, 2017 | 116.76 | 117.31 | 116.41 | 116.87 | 3,322,042 | +0.55(+0.47%) |
Apr 24, 2017 | 115.99 | 116.59 | 115.73 | 116.32 | 3,155,205 | +1.33(+1.16%) |
Apr 21, 2017 | 114.00 | 115.28 | 114.00 | 114.99 | 5,658,923 | +1.05(+0.92%) |
Apr 20, 2017 | 112.96 | 114.31 | 112.81 | 113.94 | 2,472,394 | +1.02(+0.90%) |
Apr 19, 2017 | 113.95 | 114.26 | 112.71 | 112.92 | 2,566,694 | -0.64(-0.56%) |
Apr 18, 2017 | 112.95 | 113.68 | 112.82 | 113.56 | 2,722,107 | +0.29(+0.26%) |
Apr 17, 2017 | 112.53 | 113.28 | 112.30 | 113.27 | 3,503,844 | +1.18(+1.05%) |
Apr 13, 2017 | 112.05 | 112.70 | 111.82 | 112.09 | 2,260,869 | -0.15(-0.13%) |
Apr 12, 2017 | 112.78 | 112.82 | 112.14 | 112.24 | 2,605,103 | -0.90(-0.80%) |
Apr 11, 2017 | 112.50 | 113.17 | 112.25 | 113.14 | 2,393,450 | +0.26(+0.23%) |
Apr 10, 2017 | 112.99 | 113.75 | 112.68 | 112.88 | 2,097,453 | -0.11(-0.10%) |
Apr 07, 2017 | 112.63 | 113.20 | 112.23 | 112.99 | 2,064,214 | +0.58(+0.52%) |
Apr 06, 2017 | 112.57 | 112.93 | 112.19 | 112.41 | 2,185,654 | -0.09(-0.08%) |
Apr 05, 2017 | 113.14 | 114.38 | 112.45 | 112.50 | 3,011,928 | -0.49(-0.43%) |
Apr 04, 2017 | 112.27 | 113.25 | 112.24 | 112.99 | 2,970,932 | +1.06(+0.95%) |