Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 123.64 | 124.75 | 122.48 | 123.75 | 1,935,524 | +0.86(+0.70%) |
Jun 29, 2017 | 121.17 | 123.69 | 120.75 | 122.89 | 2,815,987 | +2.18(+1.81%) |
Jun 28, 2017 | 119.80 | 121.71 | 119.03 | 120.71 | 2,910,909 | +1.08(+0.90%) |
Jun 27, 2017 | 121.09 | 121.67 | 119.41 | 119.63 | 2,192,332 | -0.73(-0.61%) |
Jun 26, 2017 | 121.63 | 121.68 | 119.50 | 120.36 | 1,512,037 | -0.56(-0.46%) |
Jun 23, 2017 | 119.98 | 121.46 | 119.76 | 120.92 | 2,367,860 | +0.92(+0.76%) |
Jun 22, 2017 | 120.41 | 122.72 | 119.47 | 120.00 | 2,045,467 | -0.22(-0.18%) |
Jun 21, 2017 | 122.19 | 124.20 | 119.11 | 120.22 | 2,408,925 | -2.21(-1.81%) |
Jun 20, 2017 | 120.75 | 122.88 | 118.97 | 122.43 | 2,578,365 | -0.71(-0.57%) |
Jun 19, 2017 | 123.22 | 124.95 | 122.68 | 123.14 | 2,175,142 | +0.00(+0.00%) |
Jun 16, 2017 | 123.02 | 123.35 | 120.84 | 123.14 | 3,321,811 | +0.60(+0.49%) |
Jun 15, 2017 | 127.31 | 127.50 | 121.21 | 122.54 | 3,867,778 | -5.30(-4.15%) |
Jun 14, 2017 | 129.88 | 129.94 | 125.34 | 127.84 | 3,180,934 | -3.02(-2.31%) |
Jun 13, 2017 | 130.16 | 131.39 | 129.13 | 130.86 | 2,002,177 | +0.73(+0.56%) |
Jun 12, 2017 | 132.72 | 133.69 | 129.17 | 130.13 | 2,577,886 | -1.27(-0.97%) |
Jun 09, 2017 | 127.22 | 131.60 | 127.12 | 131.40 | 2,096,865 | +4.67(+3.68%) |
Jun 08, 2017 | 129.06 | 126.50 | 126.73 | 2,109,758 | -1.19(-0.93%) | |
Jun 07, 2017 | 130.11 | 130.99 | 127.17 | 127.92 | 2,603,995 | -2.91(-2.22%) |
Jun 06, 2017 | 127.80 | 131.01 | 127.39 | 130.83 | 2,018,443 | +2.48(+1.93%) |
Jun 05, 2017 | 127.50 | 128.80 | 127.02 | 128.35 | 1,481,626 | +0.49(+0.38%) |
Jun 02, 2017 | 128.46 | 129.24 | 126.80 | 127.86 | 2,069,713 | -1.62(-1.25%) |
Jun 01, 2017 | 129.87 | 130.77 | 128.46 | 129.48 | 1,680,770 | +0.09(+0.07%) |
May 31, 2017 | 126.86 | 129.59 | 126.05 | 129.39 | 2,973,393 | +1.38(+1.08%) |
May 30, 2017 | 130.91 | 131.07 | 127.95 | 128.01 | 2,098,492 | -4.00(-3.03%) |
May 26, 2017 | 131.19 | 132.27 | 130.34 | 132.01 | 1,430,895 | +1.26(+0.96%) |
May 25, 2017 | 133.81 | 135.68 | 129.59 | 130.76 | 2,079,743 | -3.91(-2.90%) |
May 24, 2017 | 134.85 | 135.47 | 133.60 | 134.67 | 1,548,152 | -0.06(-0.05%) |
May 23, 2017 | 134.15 | 135.05 | 133.01 | 134.73 | 1,557,171 | +0.14(+0.10%) |
May 22, 2017 | 137.78 | 137.78 | 134.19 | 134.59 | 1,583,881 | -2.37(-1.73%) |
May 19, 2017 | 134.71 | 137.92 | 134.15 | 136.96 | 2,527,839 | +3.00(+2.24%) |
May 18, 2017 | 133.54 | 134.90 | 132.77 | 133.96 | 2,046,427 | -0.38(-0.28%) |
May 17, 2017 | 135.54 | 136.13 | 133.81 | 134.34 | 2,306,256 | -1.20(-0.89%) |
May 16, 2017 | 135.20 | 136.12 | 134.53 | 135.54 | 2,410,725 | +0.73(+0.54%) |
May 15, 2017 | 135.79 | 136.22 | 134.39 | 134.81 | 2,210,033 | +1.71(+1.29%) |
May 12, 2017 | 132.49 | 133.94 | 131.84 | 133.10 | 1,683,628 | +0.29(+0.22%) |
May 11, 2017 | 133.91 | 134.08 | 132.22 | 132.81 | 1,876,983 | -0.01(-0.01%) |
May 10, 2017 | 132.22 | 134.18 | 131.38 | 132.81 | 1,984,097 | +1.39(+1.06%) |
May 09, 2017 | 133.64 | 134.05 | 130.98 | 131.43 | 1,464,508 | -2.31(-1.73%) |
May 08, 2017 | 131.53 | 134.19 | 131.19 | 133.74 | 2,877,812 | +2.21(+1.68%) |
May 05, 2017 | 128.97 | 132.10 | 128.55 | 131.53 | 3,126,852 | +3.09(+2.40%) |
May 04, 2017 | 128.36 | 130.28 | 125.88 | 128.44 | 4,965,055 | -4.02(-3.03%) |
May 03, 2017 | 131.87 | 133.87 | 131.43 | 132.46 | 3,385,304 | +0.29(+0.22%) |
May 02, 2017 | 133.90 | 134.52 | 130.83 | 132.17 | 2,063,098 | -1.54(-1.15%) |
May 01, 2017 | 134.42 | 134.71 | 132.73 | 133.71 | 2,157,658 | -0.44(-0.32%) |
Apr 28, 2017 | 134.30 | 135.35 | 132.93 | 134.15 | 2,417,724 | +0.49(+0.37%) |
Apr 27, 2017 | 135.87 | 136.53 | 132.29 | 133.66 | 3,326,122 | -3.53(-2.57%) |
Apr 26, 2017 | 137.02 | 139.58 | 136.68 | 137.19 | 1,461,325 | -1.12(-0.81%) |
Apr 25, 2017 | 137.44 | 138.88 | 136.38 | 138.30 | 2,236,190 | +2.04(+1.50%) |
Apr 24, 2017 | 136.97 | 136.99 | 134.71 | 136.26 | 1,978,420 | +0.85(+0.62%) |
Apr 21, 2017 | 134.91 | 136.33 | 133.38 | 135.42 | 2,257,134 | +0.15(+0.11%) |
Apr 20, 2017 | 136.13 | 136.92 | 135.06 | 135.27 | 2,145,929 | -0.48(-0.35%) |
Apr 19, 2017 | 140.14 | 140.62 | 134.78 | 135.75 | 2,553,554 | -4.32(-3.08%) |
Apr 18, 2017 | 140.64 | 142.40 | 138.92 | 140.07 | 1,813,197 | -1.85(-1.30%) |
Apr 17, 2017 | 141.53 | 142.12 | 140.37 | 141.92 | 1,715,264 | +0.74(+0.52%) |
Apr 13, 2017 | 144.79 | 145.41 | 140.54 | 141.18 | 1,772,414 | -3.75(-2.59%) |
Apr 12, 2017 | 147.32 | 148.14 | 144.38 | 144.93 | 1,865,293 | -2.37(-1.61%) |
Apr 11, 2017 | 147.84 | 148.01 | 145.64 | 147.30 | 1,386,610 | -0.30(-0.21%) |
Apr 10, 2017 | 147.74 | 149.61 | 147.34 | 147.60 | 1,946,334 | +0.40(+0.27%) |
Apr 07, 2017 | 147.74 | 148.91 | 146.81 | 147.21 | 1,405,358 | -0.47(-0.32%) |
Apr 06, 2017 | 146.43 | 148.08 | 145.72 | 147.68 | 1,715,687 | +1.66(+1.14%) |
Apr 05, 2017 | 146.90 | 149.15 | 145.41 | 146.02 | 4,024,733 | +0.38(+0.26%) |
Apr 04, 2017 | 144.70 | 145.69 | 142.98 | 145.64 | 1,424,655 | +1.81(+1.26%) |