Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 137.00 | 137.60 | 132.20 | 135.00 | 67,433 | -1.40(-1.03%) |
Jun 29, 2017 | 134.40 | 138.00 | 133.60 | 136.40 | 90,281 | +3.20(+2.40%) |
Jun 28, 2017 | 133.00 | 138.10 | 133.00 | 133.20 | 70,667 | +0.20(+0.15%) |
Jun 27, 2017 | 127.60 | 135.60 | 127.10 | 133.00 | 127,275 | +5.40(+4.23%) |
Jun 26, 2017 | 128.80 | 131.20 | 127.00 | 127.60 | 140,503 | -0.80(-0.62%) |
Jun 23, 2017 | 127.20 | 129.20 | 125.00 | 128.40 | 178,273 | +1.80(+1.42%) |
Jun 22, 2017 | 128.20 | 129.40 | 125.20 | 126.60 | 96,615 | -0.60(-0.47%) |
Jun 21, 2017 | 130.80 | 131.50 | 126.40 | 127.20 | 66,329 | -3.80(-2.90%) |
Jun 20, 2017 | 135.20 | 135.60 | 129.40 | 131.00 | 83,029 | -4.00(-2.96%) |
Jun 19, 2017 | 137.80 | 138.60 | 132.80 | 135.00 | 133,230 | -2.20(-1.60%) |
Jun 16, 2017 | 134.80 | 137.20 | 133.00 | 137.20 | 169,098 | +1.40(+1.03%) |
Jun 15, 2017 | 136.00 | 138.30 | 132.80 | 135.80 | 70,812 | -1.40(-1.02%) |
Jun 14, 2017 | 135.20 | 137.20 | 133.20 | 137.20 | 103,855 | +0.60(+0.44%) |
Jun 13, 2017 | 140.20 | 141.40 | 135.60 | 136.60 | 142,380 | -3.40(-2.43%) |
Jun 12, 2017 | 140.80 | 145.60 | 139.40 | 140.00 | 192,372 | -0.60(-0.43%) |
Jun 09, 2017 | 138.20 | 143.60 | 136.60 | 140.60 | 182,016 | +3.60(+2.63%) |
Jun 08, 2017 | 134.80 | 143.20 | 134.60 | 137.00 | 317,160 | +3.00(+2.24%) |
Jun 07, 2017 | 132.80 | 134.80 | 131.20 | 134.00 | 177,644 | +1.00(+0.75%) |
Jun 06, 2017 | 129.60 | 133.80 | 129.40 | 133.00 | 260,496 | +2.40(+1.84%) |
Jun 05, 2017 | 124.00 | 132.60 | 123.60 | 130.60 | 318,632 | +5.60(+4.48%) |
Jun 02, 2017 | 125.40 | 127.40 | 120.00 | 125.00 | 348,137 | -0.40(-0.32%) |
Jun 01, 2017 | 120.60 | 130.60 | 119.20 | 125.40 | 1,140,873 | -29.80(-19.20%) |
May 31, 2017 | 159.60 | 159.64 | 152.80 | 155.20 | 156,380 | -5.20(-3.24%) |
May 30, 2017 | 157.00 | 160.80 | 156.60 | 160.40 | 99,506 | +3.40(+2.17%) |
May 26, 2017 | 156.60 | 159.30 | 155.20 | 157.00 | 73,263 | +0.60(+0.38%) |
May 25, 2017 | 157.20 | 162.10 | 154.90 | 156.40 | 164,341 | -0.40(-0.26%) |
May 24, 2017 | 157.20 | 160.40 | 153.80 | 156.80 | 126,386 | -0.80(-0.51%) |
May 23, 2017 | 160.00 | 161.00 | 156.20 | 157.60 | 73,729 | -1.00(-0.63%) |
May 22, 2017 | 152.20 | 159.60 | 151.80 | 158.60 | 113,135 | +6.60(+4.34%) |
May 19, 2017 | 154.00 | 156.00 | 148.60 | 152.00 | 74,387 | -0.20(-0.13%) |
May 18, 2017 | 153.40 | 155.00 | 150.80 | 152.20 | 129,278 | -1.20(-0.78%) |
May 17, 2017 | 158.80 | 158.00 | 153.00 | 153.40 | 126,280 | -5.40(-3.40%) |
May 16, 2017 | 161.80 | 161.80 | 158.00 | 158.80 | 144,020 | -3.80(-2.34%) |
May 15, 2017 | 164.40 | 164.80 | 161.80 | 162.60 | 93,759 | -0.80(-0.49%) |
May 12, 2017 | 171.00 | 171.20 | 163.20 | 163.40 | 98,441 | -8.40(-4.89%) |
May 11, 2017 | 183.60 | 183.60 | 170.60 | 171.80 | 153,944 | -13.60(-7.34%) |
May 10, 2017 | 182.60 | 200.00 | 182.40 | 185.40 | 153,355 | +3.40(+1.87%) |
May 09, 2017 | 180.20 | 185.70 | 180.20 | 182.00 | 76,759 | +2.00(+1.11%) |
May 08, 2017 | 183.20 | 185.80 | 179.80 | 180.00 | 71,594 | -2.60(-1.42%) |
May 05, 2017 | 173.60 | 183.00 | 173.00 | 182.60 | 118,117 | +10.60(+6.16%) |
May 04, 2017 | 178.00 | 178.00 | 169.60 | 172.00 | 58,876 | -5.60(-3.15%) |
May 03, 2017 | 176.80 | 178.60 | 174.00 | 177.60 | 74,023 | -0.20(-0.11%) |
May 02, 2017 | 173.60 | 177.80 | 171.30 | 177.80 | 62,194 | +4.60(+2.66%) |
May 01, 2017 | 172.80 | 176.60 | 168.80 | 173.20 | 88,002 | +0.60(+0.35%) |
Apr 28, 2017 | 176.00 | 176.60 | 170.80 | 172.60 | 86,424 | -3.80(-2.15%) |
Apr 27, 2017 | 176.80 | 177.20 | 172.60 | 176.40 | 80,041 | +0.20(+0.11%) |
Apr 26, 2017 | 172.00 | 178.40 | 170.80 | 176.20 | 146,442 | +4.80(+2.80%) |
Apr 25, 2017 | 173.00 | 175.00 | 169.80 | 171.40 | 70,830 | -0.40(-0.23%) |
Apr 24, 2017 | 173.00 | 175.00 | 169.40 | 171.80 | 117,559 | +1.80(+1.06%) |
Apr 21, 2017 | 170.00 | 170.20 | 164.60 | 170.00 | 108,470 | +0.20(+0.12%) |
Apr 20, 2017 | 160.40 | 170.20 | 160.40 | 169.80 | 116,323 | +11.80(+7.47%) |
Apr 19, 2017 | 159.80 | 163.00 | 157.80 | 158.00 | 117,183 | -1.20(-0.75%) |
Apr 18, 2017 | 161.60 | 162.60 | 158.60 | 159.20 | 105,915 | -4.60(-2.81%) |
Apr 17, 2017 | 164.60 | 165.60 | 161.20 | 163.80 | 64,809 | -0.20(-0.12%) |
Apr 13, 2017 | 169.40 | 169.40 | 163.00 | 164.00 | 67,889 | -5.40(-3.19%) |
Apr 12, 2017 | 174.20 | 174.20 | 168.60 | 169.40 | 55,498 | -5.40(-3.09%) |
Apr 11, 2017 | 173.60 | 175.60 | 170.80 | 174.80 | 83,793 | +1.00(+0.58%) |
Apr 10, 2017 | 166.80 | 174.80 | 166.80 | 173.80 | 97,018 | +7.00(+4.20%) |
Apr 07, 2017 | 167.60 | 169.00 | 165.80 | 166.80 | 135,067 | -1.00(-0.60%) |
Apr 06, 2017 | 163.20 | 172.20 | 163.20 | 167.80 | 119,344 | +6.60(+4.09%) |
Apr 05, 2017 | 167.00 | 169.30 | 161.20 | 161.20 | 127,015 | -4.40(-2.66%) |
Apr 04, 2017 | 173.20 | 174.60 | 165.00 | 165.60 | 131,082 | -9.80(-5.59%) |