Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 133.53 | 137.77 | 133.35 | 136.74 | 1,494,959 | +1.63(+1.20%) |
Jun 29, 2017 | 139.35 | 140.08 | 133.07 | 135.11 | 2,883,779 | -9.44(-6.53%) |
Jun 28, 2017 | 144.37 | 145.62 | 139.54 | 144.55 | 1,619,334 | +2.21(+1.56%) |
Jun 27, 2017 | 150.65 | 152.46 | 141.75 | 142.34 | 2,053,248 | -5.56(-3.76%) |
Jun 26, 2017 | 144.42 | 151.69 | 144.19 | 147.90 | 1,599,234 | -3.93(-2.59%) |
Jun 23, 2017 | 149.03 | 152.23 | 146.99 | 151.83 | 1,949,785 | +8.22(+5.73%) |
Jun 22, 2017 | 142.29 | 146.36 | 141.12 | 143.60 | 2,401,235 | +5.24(+3.79%) |
Jun 21, 2017 | 132.17 | 138.36 | 131.85 | 138.36 | 1,710,354 | +5.92(+4.47%) |
Jun 20, 2017 | 135.38 | 135.65 | 131.27 | 132.44 | 1,893,200 | -2.67(-1.97%) |
Jun 19, 2017 | 134.11 | 139.59 | 133.35 | 135.11 | 2,124,753 | -1.36(-0.99%) |
Jun 16, 2017 | 136.60 | 139.08 | 134.70 | 136.46 | 2,660,159 | -1.31(-0.95%) |
Jun 15, 2017 | 136.69 | 142.28 | 135.69 | 137.77 | 3,010,449 | -3.71(-2.62%) |
Jun 14, 2017 | 164.52 | 165.47 | 138.32 | 141.48 | 4,844,261 | -15.32(-9.77%) |
Jun 13, 2017 | 150.61 | 159.64 | 149.70 | 156.80 | 2,334,027 | +4.34(+2.84%) |
Jun 12, 2017 | 152.10 | 156.51 | 150.65 | 152.46 | 2,618,198 | -1.99(-1.29%) |
Jun 09, 2017 | 154.31 | 159.82 | 153.72 | 154.45 | 2,720,410 | -7.82(-4.82%) |
Jun 08, 2017 | 166.60 | 166.74 | 156.57 | 162.26 | 4,038,641 | -8.77(-5.13%) |
Jun 07, 2017 | 169.59 | 174.78 | 164.30 | 171.03 | 3,158,525 | -4.02(-2.30%) |
Jun 06, 2017 | 159.64 | 175.50 | 158.79 | 175.05 | 4,712,294 | +22.05(+14.41%) |
Jun 05, 2017 | 154.67 | 155.85 | 147.67 | 153.00 | 2,079,213 | +0.27(+0.18%) |
Jun 02, 2017 | 155.89 | 157.97 | 151.33 | 152.73 | 2,692,442 | +2.44(+1.62%) |
Jun 01, 2017 | 147.90 | 153.76 | 147.08 | 150.29 | 1,630,407 | -2.62(-1.71%) |
May 31, 2017 | 151.96 | 155.80 | 147.13 | 152.91 | 2,258,702 | +1.72(+1.14%) |
May 30, 2017 | 151.87 | 155.62 | 150.65 | 151.19 | 1,538,031 | -6.28(-3.99%) |
May 26, 2017 | 159.74 | 160.05 | 155.85 | 157.47 | 1,798,324 | +3.57(+2.32%) |
May 25, 2017 | 153.63 | 155.85 | 149.16 | 153.91 | 1,903,124 | -4.88(-3.07%) |
May 24, 2017 | 151.51 | 158.79 | 143.87 | 158.79 | 2,999,165 | +6.46(+4.24%) |
May 23, 2017 | 166.11 | 168.49 | 151.42 | 152.32 | 2,333,236 | -11.75(-7.16%) |
May 22, 2017 | 162.81 | 168.64 | 161.81 | 164.07 | 1,711,351 | +5.60(+3.54%) |
May 19, 2017 | 160.86 | 161.08 | 157.25 | 158.47 | 1,917,509 | +4.16(+2.69%) |
May 18, 2017 | 163.57 | 165.20 | 151.65 | 154.31 | 3,118,009 | -14.96(-8.84%) |
May 17, 2017 | 171.84 | 175.96 | 164.58 | 169.27 | 3,955,210 | +7.86(+4.87%) |
May 16, 2017 | 159.60 | 163.12 | 158.88 | 161.41 | 2,375,529 | +3.25(+2.06%) |
May 15, 2017 | 164.98 | 164.98 | 151.54 | 158.15 | 2,746,461 | +1.76(+1.13%) |
May 12, 2017 | 156.53 | 159.46 | 154.13 | 156.39 | 3,046,729 | +6.69(+4.47%) |
May 11, 2017 | 142.38 | 151.56 | 142.11 | 149.70 | 3,181,285 | +9.13(+6.49%) |
May 10, 2017 | 138.27 | 142.47 | 137.14 | 140.57 | 2,548,003 | +7.50(+5.64%) |
May 09, 2017 | 129.87 | 133.57 | 127.52 | 133.07 | 2,731,309 | -0.81(-0.61%) |
May 08, 2017 | 134.25 | 134.29 | 128.79 | 133.89 | 2,242,328 | +0.23(+0.17%) |
May 05, 2017 | 126.12 | 137.01 | 125.62 | 133.66 | 3,445,593 | +8.27(+6.59%) |
May 04, 2017 | 128.06 | 129.55 | 121.55 | 125.39 | 3,755,947 | -8.99(-6.69%) |
May 03, 2017 | 137.19 | 148.03 | 133.84 | 134.38 | 2,817,246 | -3.48(-2.52%) |
May 02, 2017 | 135.42 | 141.43 | 133.84 | 137.86 | 2,150,590 | +1.45(+1.06%) |