Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 126.90 | 128.79 | 126.90 | 128.22 | 1,155,795 | +1.74(+1.37%) |
Jun 29, 2017 | 127.32 | 127.79 | 126.02 | 126.49 | 925,285 | -0.77(-0.60%) |
Jun 28, 2017 | 125.85 | 127.52 | 125.30 | 127.25 | 963,758 | +2.22(+1.78%) |
Jun 27, 2017 | 125.95 | 126.99 | 125.03 | 125.03 | 1,110,429 | -1.66(-1.31%) |
Jun 26, 2017 | 126.12 | 128.05 | 126.12 | 126.69 | 1,062,338 | +0.56(+0.45%) |
Jun 23, 2017 | 125.37 | 126.74 | 124.32 | 126.13 | 2,193,121 | +1.07(+0.85%) |
Jun 22, 2017 | 121.55 | 126.84 | 121.36 | 125.06 | 1,784,076 | +3.44(+2.83%) |
Jun 21, 2017 | 120.03 | 121.65 | 120.03 | 121.63 | 1,052,810 | +1.46(+1.22%) |
Jun 20, 2017 | 118.35 | 121.56 | 118.35 | 120.16 | 1,500,160 | +2.13(+1.80%) |
Jun 19, 2017 | 117.29 | 118.04 | 116.85 | 118.03 | 736,360 | +0.93(+0.80%) |
Jun 16, 2017 | 116.80 | 117.43 | 116.49 | 117.10 | 918,421 | +0.31(+0.26%) |
Jun 15, 2017 | 117.15 | 117.83 | 116.60 | 116.80 | 663,715 | -0.59(-0.50%) |
Jun 14, 2017 | 118.33 | 118.43 | 116.78 | 117.39 | 563,341 | -0.44(-0.37%) |
Jun 13, 2017 | 116.96 | 118.33 | 116.92 | 117.83 | 518,856 | +0.77(+0.65%) |
Jun 12, 2017 | 116.80 | 117.10 | 114.65 | 117.06 | 916,503 | +0.09(+0.08%) |
Jun 09, 2017 | 116.52 | 117.05 | 116.20 | 116.97 | 598,374 | +0.62(+0.53%) |
Jun 08, 2017 | 116.88 | 116.06 | 116.35 | 640,082 | -0.50(-0.43%) | |
Jun 07, 2017 | 116.12 | 116.88 | 115.90 | 116.85 | 888,799 | +0.98(+0.85%) |
Jun 06, 2017 | 116.20 | 116.32 | 115.22 | 115.87 | 650,495 | -0.52(-0.45%) |
Jun 05, 2017 | 117.53 | 117.72 | 116.07 | 116.40 | 854,347 | -1.38(-1.17%) |
Jun 02, 2017 | 118.43 | 118.88 | 117.53 | 117.78 | 734,803 | -0.41(-0.34%) |
Jun 01, 2017 | 116.20 | 118.88 | 115.63 | 118.18 | 1,117,566 | +2.55(+2.21%) |
May 31, 2017 | 115.34 | 115.99 | 114.80 | 115.63 | 974,839 | +0.40(+0.35%) |
May 30, 2017 | 116.03 | 116.90 | 114.98 | 115.23 | 708,779 | -1.32(-1.13%) |
May 26, 2017 | 118.21 | 118.36 | 116.34 | 116.55 | 687,318 | -1.41(-1.20%) |
May 25, 2017 | 117.07 | 118.12 | 116.80 | 117.96 | 536,885 | +0.93(+0.80%) |
May 24, 2017 | 116.43 | 117.31 | 115.86 | 117.03 | 749,467 | +0.82(+0.70%) |
May 23, 2017 | 117.04 | 117.38 | 116.11 | 116.21 | 725,831 | -0.50(-0.43%) |
May 22, 2017 | 115.63 | 116.97 | 115.52 | 116.71 | 632,871 | +0.79(+0.68%) |
May 19, 2017 | 115.27 | 116.20 | 114.47 | 115.92 | 434,954 | +0.91(+0.79%) |
May 18, 2017 | 114.50 | 115.81 | 114.11 | 115.02 | 856,184 | +0.62(+0.55%) |
May 17, 2017 | 114.92 | 115.34 | 113.64 | 114.39 | 1,061,976 | -0.52(-0.46%) |
May 16, 2017 | 117.19 | 117.19 | 114.45 | 114.92 | 902,187 | -1.99(-1.70%) |
May 15, 2017 | 115.96 | 117.31 | 115.76 | 116.90 | 715,005 | +1.01(+0.87%) |
May 12, 2017 | 116.93 | 117.59 | 115.06 | 115.90 | 871,789 | -1.50(-1.28%) |
May 11, 2017 | 117.53 | 118.48 | 117.12 | 117.40 | 914,355 | -0.47(-0.40%) |
May 10, 2017 | 117.76 | 118.37 | 117.47 | 117.88 | 838,957 | -0.27(-0.23%) |
May 09, 2017 | 118.28 | 118.85 | 118.10 | 118.15 | 433,463 | -0.13(-0.11%) |
May 08, 2017 | 118.28 | 118.85 | 117.74 | 118.28 | 599,892 | -0.16(-0.13%) |
May 05, 2017 | 117.29 | 118.57 | 116.64 | 118.44 | 861,220 | +1.23(+1.05%) |
May 04, 2017 | 116.92 | 117.45 | 116.62 | 117.21 | 580,196 | +0.25(+0.21%) |
May 03, 2017 | 117.31 | 117.49 | 116.49 | 116.96 | 680,495 | -0.39(-0.33%) |
May 02, 2017 | 118.10 | 118.55 | 117.11 | 117.35 | 975,889 | +0.05(+0.04%) |
May 01, 2017 | 116.93 | 117.82 | 116.83 | 117.30 | 901,098 | +0.72(+0.61%) |
Apr 28, 2017 | 116.05 | 116.84 | 115.80 | 116.59 | 1,127,051 | +0.39(+0.34%) |
Apr 27, 2017 | 115.57 | 116.54 | 115.37 | 116.20 | 831,563 | +0.82(+0.71%) |
Apr 26, 2017 | 115.49 | 116.60 | 114.55 | 115.37 | 1,530,135 | -0.17(-0.14%) |
Apr 25, 2017 | 115.52 | 116.75 | 111.63 | 115.54 | 3,243,388 | -4.76(-3.96%) |
Apr 24, 2017 | 120.31 | 120.75 | 119.69 | 120.30 | 872,610 | +1.10(+0.92%) |
Apr 21, 2017 | 120.93 | 120.97 | 118.98 | 119.20 | 1,008,637 | -1.97(-1.63%) |
Apr 20, 2017 | 119.24 | 121.98 | 119.24 | 121.17 | 1,423,535 | +2.38(+2.00%) |
Apr 19, 2017 | 118.58 | 118.88 | 117.99 | 118.79 | 995,760 | +0.51(+0.43%) |
Apr 18, 2017 | 117.97 | 118.53 | 117.37 | 118.28 | 614,702 | -0.27(-0.22%) |
Apr 17, 2017 | 118.41 | 119.07 | 118.06 | 118.55 | 947,640 | +0.34(+0.29%) |
Apr 13, 2017 | 118.41 | 118.75 | 117.97 | 118.21 | 596,043 | -0.39(-0.33%) |
Apr 12, 2017 | 119.33 | 119.49 | 118.42 | 118.60 | 612,857 | -0.64(-0.54%) |
Apr 11, 2017 | 119.06 | 119.55 | 118.49 | 119.24 | 613,765 | -0.12(-0.10%) |
Apr 10, 2017 | 119.32 | 120.23 | 119.13 | 119.37 | 489,360 | +0.08(+0.07%) |
Apr 07, 2017 | 119.64 | 119.77 | 118.51 | 119.28 | 652,321 | -0.52(-0.44%) |
Apr 06, 2017 | 119.54 | 119.81 | 118.75 | 119.81 | 1,652,995 | +0.39(+0.33%) |
Apr 05, 2017 | 119.80 | 121.15 | 119.19 | 119.42 | 633,509 | +0.03(+0.03%) |
Apr 04, 2017 | 120.01 | 120.21 | 119.20 | 119.38 | 588,899 | -0.86(-0.72%) |