Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 115.45 | 116.36 | 115.45 | 115.91 | 71,087 | +0.92(+0.80%) |
Jun 29, 2017 | 116.04 | 116.15 | 114.27 | 114.99 | 84,254 | -0.89(-0.77%) |
Jun 28, 2017 | 115.40 | 116.17 | 115.40 | 115.88 | 124,343 | +1.13(+0.98%) |
Jun 27, 2017 | 115.53 | 115.57 | 114.75 | 114.75 | 114,018 | -0.82(-0.71%) |
Jun 26, 2017 | 115.84 | 116.25 | 115.42 | 115.57 | 67,654 | +0.10(+0.09%) |
Jun 23, 2017 | 115.12 | 115.70 | 114.89 | 115.47 | 116,931 | +0.41(+0.35%) |
Jun 22, 2017 | 115.28 | 115.37 | 114.93 | 115.07 | 73,682 | -0.19(-0.16%) |
Jun 21, 2017 | 116.30 | 116.30 | 115.10 | 115.25 | 107,303 | -0.89(-0.77%) |
Jun 20, 2017 | 117.29 | 117.29 | 116.13 | 116.14 | 188,239 | -1.31(-1.12%) |
Jun 19, 2017 | 117.23 | 117.59 | 116.94 | 117.46 | 91,080 | +0.69(+0.59%) |
Jun 16, 2017 | 116.73 | 116.81 | 116.37 | 116.77 | 164,327 | +0.26(+0.22%) |
Jun 15, 2017 | 115.33 | 116.53 | 115.08 | 116.50 | 85,091 | +0.53(+0.46%) |
Jun 14, 2017 | 116.50 | 116.50 | 115.63 | 115.97 | 63,387 | -0.26(-0.22%) |
Jun 13, 2017 | 116.00 | 116.24 | 115.76 | 116.23 | 55,658 | +0.49(+0.43%) |
Jun 12, 2017 | 115.72 | 115.97 | 115.15 | 115.74 | 95,564 | +0.45(+0.39%) |
Jun 09, 2017 | 114.95 | 115.47 | 114.72 | 115.29 | 110,824 | +0.48(+0.42%) |
Jun 08, 2017 | 114.27 | 114.99 | 114.17 | 114.81 | 105,706 | +0.60(+0.53%) |
Jun 07, 2017 | 114.57 | 114.57 | 113.84 | 114.20 | 116,049 | -0.22(-0.19%) |
Jun 06, 2017 | 114.80 | 114.83 | 114.38 | 114.42 | 101,283 | -0.77(-0.67%) |
Jun 05, 2017 | 115.66 | 115.78 | 115.17 | 115.19 | 66,409 | -0.47(-0.40%) |
Jun 02, 2017 | 115.34 | 116.25 | 115.28 | 115.66 | 98,343 | +0.59(+0.52%) |
Jun 01, 2017 | 114.40 | 115.31 | 114.07 | 115.07 | 189,642 | +1.02(+0.89%) |
May 31, 2017 | 114.02 | 114.14 | 113.24 | 114.05 | 68,983 | +0.20(+0.17%) |
May 30, 2017 | 113.77 | 113.99 | 113.48 | 113.85 | 71,081 | -0.20(-0.17%) |
May 26, 2017 | 113.83 | 114.16 | 113.79 | 114.05 | 46,066 | +0.11(+0.09%) |
May 25, 2017 | 113.72 | 114.08 | 113.51 | 113.94 | 126,423 | +0.55(+0.48%) |
May 24, 2017 | 113.35 | 113.88 | 113.09 | 113.39 | 100,555 | +0.00(+0.00%) |
May 23, 2017 | 113.38 | 113.43 | 112.80 | 113.39 | 72,736 | +0.31(+0.27%) |
May 22, 2017 | 113.05 | 113.28 | 112.73 | 113.09 | 104,847 | +0.78(+0.70%) |
May 19, 2017 | 111.30 | 112.78 | 111.28 | 112.31 | 68,088 | +1.45(+1.31%) |
May 18, 2017 | 110.37 | 111.38 | 109.78 | 110.86 | 78,567 | +0.08(+0.07%) |
May 17, 2017 | 112.04 | 112.06 | 110.67 | 110.78 | 243,389 | -2.28(-2.02%) |
May 16, 2017 | 113.36 | 113.36 | 112.63 | 113.06 | 74,030 | -0.10(-0.09%) |
May 15, 2017 | 112.70 | 113.30 | 112.61 | 113.16 | 70,091 | +0.58(+0.51%) |
May 12, 2017 | 113.01 | 113.01 | 112.40 | 112.59 | 69,202 | -0.80(-0.71%) |
May 11, 2017 | 113.09 | 113.53 | 112.36 | 113.39 | 244,769 | -0.15(-0.13%) |
May 10, 2017 | 113.75 | 113.78 | 113.22 | 113.54 | 87,906 | -0.29(-0.25%) |
May 09, 2017 | 113.86 | 114.04 | 113.63 | 113.83 | 109,104 | +0.12(+0.10%) |
May 08, 2017 | 114.12 | 114.14 | 113.56 | 113.71 | 64,045 | -0.39(-0.34%) |
May 05, 2017 | 113.56 | 114.10 | 113.36 | 114.10 | 81,328 | +0.61(+0.54%) |
May 04, 2017 | 113.68 | 113.81 | 112.86 | 113.48 | 125,168 | +0.04(+0.03%) |
May 03, 2017 | 113.22 | 113.57 | 112.85 | 113.45 | 91,390 | -0.05(-0.05%) |
May 02, 2017 | 113.25 | 113.51 | 113.00 | 113.50 | 104,341 | +0.47(+0.41%) |
May 01, 2017 | 113.47 | 113.48 | 112.74 | 113.03 | 251,670 | -0.25(-0.22%) |
Apr 28, 2017 | 114.15 | 114.15 | 113.19 | 113.29 | 68,369 | -0.62(-0.54%) |
Apr 27, 2017 | 113.92 | 114.33 | 113.56 | 113.91 | 81,374 | +0.05(+0.04%) |
Apr 26, 2017 | 114.02 | 114.52 | 113.86 | 113.86 | 83,249 | -0.09(-0.08%) |
Apr 25, 2017 | 113.67 | 114.22 | 113.51 | 113.95 | 141,533 | +0.73(+0.64%) |
Apr 24, 2017 | 113.09 | 113.45 | 112.91 | 113.22 | 123,430 | +1.52(+1.36%) |
Apr 21, 2017 | 111.73 | 112.04 | 111.38 | 111.70 | 96,388 | +0.04(+0.03%) |
Apr 20, 2017 | 110.90 | 112.03 | 110.60 | 111.67 | 96,034 | +1.31(+1.19%) |
Apr 19, 2017 | 110.53 | 110.96 | 110.19 | 110.36 | 95,074 | +0.21(+0.20%) |
Apr 18, 2017 | 109.82 | 110.30 | 109.67 | 110.14 | 79,070 | -0.17(-0.15%) |
Apr 17, 2017 | 109.47 | 110.32 | 109.31 | 110.31 | 70,650 | +1.14(+1.05%) |
Apr 13, 2017 | 109.83 | 110.23 | 109.17 | 109.17 | 85,025 | -0.91(-0.82%) |
Apr 12, 2017 | 111.61 | 111.61 | 109.97 | 110.08 | 91,399 | -1.56(-1.40%) |
Apr 11, 2017 | 111.28 | 111.66 | 110.56 | 111.64 | 77,773 | +0.23(+0.21%) |
Apr 10, 2017 | 111.24 | 112.03 | 111.10 | 111.41 | 120,421 | +0.31(+0.28%) |
Apr 07, 2017 | 111.07 | 111.42 | 110.72 | 111.09 | 165,221 | +0.19(+0.17%) |
Apr 06, 2017 | 110.48 | 111.37 | 110.41 | 110.91 | 72,345 | +0.40(+0.36%) |
Apr 05, 2017 | 111.28 | 112.23 | 110.39 | 110.51 | 113,706 | -0.35(-0.32%) |
Apr 04, 2017 | 110.62 | 110.94 | 110.55 | 110.86 | 72,516 | +0.13(+0.11%) |