Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 122.36 | 123.31 | 121.07 | 123.31 | 418,541 | +1.28(+1.05%) |
Jun 29, 2017 | 122.30 | 122.66 | 121.28 | 122.03 | 441,896 | +0.36(+0.29%) |
Jun 28, 2017 | 120.02 | 121.84 | 119.91 | 121.67 | 154,498 | +1.83(+1.52%) |
Jun 27, 2017 | 118.93 | 120.29 | 118.49 | 119.85 | 257,595 | +0.86(+0.72%) |
Jun 26, 2017 | 117.48 | 119.79 | 116.51 | 118.99 | 305,878 | +2.07(+1.77%) |
Jun 23, 2017 | 117.05 | 117.19 | 116.10 | 116.92 | 280,766 | +0.05(+0.04%) |
Jun 22, 2017 | 117.77 | 117.77 | 115.63 | 116.87 | 209,080 | -0.52(-0.44%) |
Jun 21, 2017 | 117.77 | 118.00 | 116.82 | 117.39 | 159,299 | -0.59(-0.50%) |
Jun 20, 2017 | 118.51 | 118.55 | 117.47 | 117.98 | 146,314 | -0.58(-0.49%) |
Jun 19, 2017 | 118.79 | 119.12 | 117.47 | 118.56 | 277,831 | -0.13(-0.11%) |
Jun 16, 2017 | 118.51 | 118.93 | 117.66 | 118.69 | 642,789 | +0.37(+0.31%) |
Jun 15, 2017 | 118.38 | 118.82 | 117.61 | 118.33 | 286,773 | -0.28(-0.23%) |
Jun 14, 2017 | 118.68 | 118.91 | 116.81 | 118.61 | 272,681 | +0.05(+0.04%) |
Jun 13, 2017 | 119.31 | 119.31 | 117.78 | 118.56 | 340,233 | -0.23(-0.19%) |
Jun 12, 2017 | 118.40 | 119.28 | 117.73 | 118.78 | 371,642 | -0.02(-0.02%) |
Jun 09, 2017 | 117.72 | 119.24 | 116.99 | 118.80 | 370,478 | +2.46(+2.11%) |
Jun 08, 2017 | 114.73 | 116.66 | 114.65 | 116.35 | 198,132 | +1.27(+1.11%) |
Jun 07, 2017 | 113.99 | 115.39 | 113.92 | 115.07 | 201,437 | +1.08(+0.95%) |
Jun 06, 2017 | 113.58 | 114.57 | 112.99 | 113.99 | 197,212 | -0.70(-0.61%) |
Jun 05, 2017 | 115.71 | 116.33 | 114.46 | 114.69 | 210,013 | -1.00(-0.86%) |
Jun 02, 2017 | 116.61 | 117.16 | 115.64 | 115.69 | 142,042 | -0.72(-0.62%) |
Jun 01, 2017 | 115.31 | 116.75 | 114.39 | 116.41 | 179,231 | +2.50(+2.19%) |
May 31, 2017 | 112.85 | 114.17 | 111.38 | 113.91 | 411,711 | +0.98(+0.87%) |
May 30, 2017 | 112.35 | 113.71 | 112.16 | 112.93 | 321,136 | -0.04(-0.04%) |
May 26, 2017 | 112.97 | 113.44 | 112.40 | 112.97 | 157,373 | -0.02(-0.02%) |
May 25, 2017 | 113.81 | 113.88 | 112.75 | 112.99 | 264,525 | -0.16(-0.14%) |
May 24, 2017 | 111.90 | 113.38 | 111.89 | 113.15 | 154,766 | +1.20(+1.07%) |
May 23, 2017 | 112.89 | 112.89 | 111.12 | 111.95 | 167,071 | +0.02(+0.02%) |
May 22, 2017 | 111.22 | 112.18 | 110.15 | 111.93 | 198,757 | +1.34(+1.21%) |
May 19, 2017 | 109.20 | 110.87 | 108.66 | 110.58 | 197,365 | +1.54(+1.41%) |
May 18, 2017 | 109.50 | 110.31 | 109.04 | 109.05 | 137,258 | -0.77(-0.70%) |
May 17, 2017 | 111.77 | 111.79 | 108.92 | 109.81 | 449,300 | -1.95(-1.75%) |
May 16, 2017 | 112.81 | 112.98 | 111.51 | 111.77 | 305,965 | -1.30(-1.15%) |
May 15, 2017 | 113.88 | 114.30 | 112.55 | 113.07 | 373,983 | -0.78(-0.68%) |
May 12, 2017 | 114.66 | 115.02 | 113.25 | 113.85 | 390,892 | -1.27(-1.10%) |
May 11, 2017 | 117.65 | 118.58 | 114.75 | 115.12 | 337,545 | -3.01(-2.55%) |
May 10, 2017 | 118.69 | 119.38 | 117.89 | 118.13 | 299,662 | -0.97(-0.82%) |
May 09, 2017 | 120.04 | 121.96 | 118.62 | 119.11 | 246,163 | -0.88(-0.74%) |
May 08, 2017 | 122.98 | 122.98 | 119.45 | 119.99 | 487,776 | -3.17(-2.57%) |
May 05, 2017 | 116.07 | 124.72 | 116.07 | 123.16 | 669,922 | +8.60(+7.50%) |
May 04, 2017 | 113.31 | 114.70 | 112.18 | 114.56 | 346,383 | +1.84(+1.63%) |
May 03, 2017 | 114.17 | 114.17 | 111.54 | 112.72 | 327,053 | -1.21(-1.06%) |
May 02, 2017 | 114.56 | 115.32 | 113.12 | 113.93 | 200,879 | -0.70(-0.61%) |
May 01, 2017 | 113.53 | 115.69 | 112.81 | 114.63 | 222,250 | +1.65(+1.46%) |
Apr 28, 2017 | 113.53 | 114.08 | 111.73 | 112.98 | 298,192 | -0.50(-0.44%) |
Apr 27, 2017 | 110.21 | 114.68 | 110.21 | 113.48 | 453,874 | +4.26(+3.90%) |
Apr 26, 2017 | 109.29 | 110.56 | 108.56 | 109.22 | 215,896 | -0.38(-0.35%) |
Apr 25, 2017 | 110.46 | 111.60 | 109.59 | 109.60 | 198,887 | -0.15(-0.13%) |
Apr 24, 2017 | 111.44 | 113.11 | 109.52 | 109.75 | 319,263 | -0.23(-0.21%) |
Apr 21, 2017 | 109.07 | 110.48 | 108.19 | 109.98 | 292,189 | +0.89(+0.81%) |
Apr 20, 2017 | 107.06 | 109.55 | 107.06 | 109.09 | 304,880 | +2.43(+2.28%) |
Apr 19, 2017 | 105.12 | 107.80 | 105.11 | 106.66 | 271,858 | +1.82(+1.73%) |
Apr 18, 2017 | 104.29 | 105.09 | 103.41 | 104.84 | 230,770 | -0.23(-0.22%) |
Apr 17, 2017 | 103.69 | 105.07 | 103.43 | 105.07 | 211,298 | +1.48(+1.43%) |
Apr 13, 2017 | 103.46 | 104.17 | 102.50 | 103.58 | 372,678 | +0.08(+0.08%) |
Apr 12, 2017 | 103.99 | 104.20 | 102.93 | 103.50 | 317,751 | -0.52(-0.50%) |
Apr 11, 2017 | 103.64 | 104.08 | 102.44 | 104.03 | 660,312 | +0.20(+0.19%) |
Apr 10, 2017 | 105.28 | 105.89 | 103.52 | 103.83 | 480,278 | +0.42(+0.41%) |
Apr 07, 2017 | 102.56 | 103.58 | 101.88 | 103.41 | 230,426 | +0.61(+0.59%) |
Apr 06, 2017 | 100.95 | 102.92 | 100.16 | 102.80 | 349,529 | +1.86(+1.84%) |
Apr 05, 2017 | 103.39 | 104.32 | 100.84 | 100.94 | 307,256 | -1.99(-1.93%) |
Apr 04, 2017 | 106.23 | 107.01 | 102.54 | 102.92 | 467,835 | -4.27(-3.98%) |