Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 120.63 | 122.39 | 120.63 | 121.68 | 1,323,453 | +1.25(+1.04%) |
Jun 29, 2017 | 121.98 | 122.98 | 119.93 | 120.43 | 598,421 | -1.60(-1.31%) |
Jun 28, 2017 | 121.90 | 122.47 | 120.94 | 122.03 | 576,761 | +0.76(+0.63%) |
Jun 27, 2017 | 122.87 | 123.36 | 121.13 | 121.27 | 563,228 | -1.51(-1.23%) |
Jun 26, 2017 | 122.83 | 123.81 | 122.34 | 122.78 | 406,206 | +0.26(+0.21%) |
Jun 23, 2017 | 122.50 | 123.46 | 122.19 | 122.52 | 2,038,029 | -0.13(-0.11%) |
Jun 22, 2017 | 122.54 | 123.28 | 121.53 | 122.65 | 446,523 | +0.24(+0.20%) |
Jun 21, 2017 | 121.11 | 122.84 | 120.94 | 122.41 | 987,742 | +1.48(+1.22%) |
Jun 20, 2017 | 122.22 | 124.54 | 120.30 | 120.93 | 852,959 | -1.72(-1.40%) |
Jun 19, 2017 | 122.76 | 124.37 | 122.13 | 122.65 | 868,948 | +0.90(+0.74%) |
Jun 16, 2017 | 120.82 | 122.00 | 120.44 | 121.75 | 17,613,440 | +0.67(+0.55%) |
Jun 15, 2017 | 121.56 | 121.93 | 119.34 | 121.08 | 902,703 | -1.66(-1.35%) |
Jun 14, 2017 | 122.66 | 124.24 | 121.69 | 122.74 | 825,871 | +0.27(+0.22%) |
Jun 13, 2017 | 122.69 | 122.72 | 121.01 | 122.47 | 692,829 | +0.07(+0.06%) |
Jun 12, 2017 | 123.64 | 124.12 | 120.00 | 122.40 | 1,121,098 | -2.12(-1.70%) |
Jun 09, 2017 | 127.30 | 127.66 | 122.89 | 124.52 | 583,548 | -2.44(-1.92%) |
Jun 08, 2017 | 128.53 | 128.75 | 126.00 | 126.96 | 613,502 | -1.38(-1.08%) |
Jun 07, 2017 | 128.93 | 129.26 | 127.74 | 128.34 | 489,142 | -0.06(-0.05%) |
Jun 06, 2017 | 128.89 | 129.62 | 128.03 | 128.40 | 655,276 | -1.14(-0.88%) |
Jun 05, 2017 | 129.20 | 129.85 | 128.85 | 129.54 | 354,268 | +0.05(+0.04%) |
Jun 02, 2017 | 128.65 | 129.53 | 128.46 | 129.49 | 365,226 | +1.63(+1.27%) |
Jun 01, 2017 | 126.92 | 127.89 | 125.44 | 127.86 | 782,230 | +1.53(+1.21%) |
May 31, 2017 | 127.73 | 125.97 | 126.33 | 572,538 | -0.45(-0.35%) | |
May 30, 2017 | 125.82 | 126.92 | 125.73 | 126.78 | 269,927 | +1.06(+0.84%) |
May 26, 2017 | 126.07 | 126.25 | 125.33 | 125.72 | 284,264 | -0.49(-0.39%) |
May 25, 2017 | 123.95 | 126.40 | 123.84 | 126.21 | 681,387 | +2.20(+1.77%) |
May 24, 2017 | 125.08 | 125.66 | 123.88 | 124.01 | 1,274,210 | -0.65(-0.52%) |
May 23, 2017 | 123.64 | 124.66 | 123.32 | 124.66 | 307,535 | +0.54(+0.44%) |
May 22, 2017 | 122.52 | 124.56 | 121.64 | 124.12 | 611,609 | +1.92(+1.57%) |
May 19, 2017 | 120.85 | 123.07 | 120.44 | 122.20 | 522,097 | +1.86(+1.55%) |
May 18, 2017 | 119.41 | 120.89 | 119.14 | 120.34 | 487,600 | +0.50(+0.42%) |
May 17, 2017 | 120.23 | 121.32 | 119.74 | 119.84 | 324,457 | -1.46(-1.20%) |
May 16, 2017 | 120.75 | 121.40 | 119.91 | 121.30 | 478,179 | +0.84(+0.70%) |
May 15, 2017 | 120.29 | 120.99 | 119.97 | 120.46 | 883,097 | +0.56(+0.47%) |
May 12, 2017 | 119.71 | 120.34 | 119.42 | 119.90 | 361,263 | +0.01(+0.01%) |
May 11, 2017 | 120.20 | 120.52 | 119.11 | 119.89 | 412,514 | -0.65(-0.54%) |
May 10, 2017 | 121.29 | 121.73 | 120.33 | 120.54 | 915,511 | -0.75(-0.62%) |
May 09, 2017 | 121.32 | 122.20 | 121.13 | 121.29 | 328,494 | +0.16(+0.13%) |
May 08, 2017 | 120.96 | 122.77 | 120.63 | 121.13 | 471,448 | -0.07(-0.06%) |
May 05, 2017 | 119.36 | 121.38 | 118.00 | 121.20 | 650,393 | +1.71(+1.43%) |
May 04, 2017 | 114.33 | 119.81 | 114.00 | 119.49 | 1,374,989 | +8.49(+7.65%) |
May 03, 2017 | 110.91 | 111.50 | 110.46 | 111.00 | 665,643 | +0.15(+0.14%) |
May 02, 2017 | 110.99 | 111.30 | 109.63 | 110.85 | 220,861 | -0.05(-0.05%) |
May 01, 2017 | 110.40 | 111.20 | 109.94 | 110.90 | 348,191 | +0.74(+0.67%) |
Apr 28, 2017 | 110.10 | 110.53 | 109.40 | 110.16 | 269,356 | +0.01(+0.01%) |
Apr 27, 2017 | 110.39 | 111.09 | 109.77 | 110.15 | 211,815 | +0.15(+0.14%) |
Apr 26, 2017 | 109.79 | 110.34 | 109.47 | 110.00 | 306,678 | +0.23(+0.21%) |
Apr 25, 2017 | 109.86 | 110.78 | 109.75 | 109.77 | 265,720 | +0.17(+0.16%) |
Apr 24, 2017 | 108.74 | 109.73 | 108.70 | 109.60 | 225,697 | +1.60(+1.48%) |
Apr 21, 2017 | 108.16 | 108.39 | 107.63 | 108.00 | 211,117 | -0.01(-0.01%) |
Apr 20, 2017 | 108.31 | 108.31 | 107.35 | 108.01 | 175,436 | +0.23(+0.21%) |
Apr 19, 2017 | 107.50 | 108.28 | 105.76 | 107.78 | 271,026 | +0.61(+0.57%) |
Apr 18, 2017 | 106.02 | 107.30 | 106.02 | 107.17 | 234,974 | +0.77(+0.72%) |
Apr 17, 2017 | 105.17 | 106.43 | 104.66 | 106.40 | 205,844 | +1.03(+0.98%) |
Apr 13, 2017 | 105.39 | 106.16 | 104.71 | 105.37 | 207,071 | -0.19(-0.18%) |
Apr 12, 2017 | 106.06 | 106.91 | 104.65 | 105.56 | 283,488 | -0.38(-0.36%) |
Apr 11, 2017 | 105.66 | 106.01 | 104.72 | 105.94 | 348,481 | +0.08(+0.08%) |
Apr 10, 2017 | 105.76 | 106.29 | 105.42 | 105.86 | 239,592 | +0.27(+0.26%) |
Apr 07, 2017 | 105.68 | 106.10 | 104.78 | 105.59 | 383,458 | -0.55(-0.52%) |
Apr 06, 2017 | 105.27 | 106.48 | 105.06 | 106.14 | 238,512 | +0.97(+0.92%) |
Apr 05, 2017 | 106.20 | 106.88 | 105.12 | 105.17 | 391,038 | -0.40(-0.38%) |
Apr 04, 2017 | 106.75 | 107.23 | 105.26 | 105.57 | 396,086 | -1.22(-1.14%) |