Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 122.93 | 124.70 | 121.61 | 123.83 | 1,575,564 | +1.25(+1.02%) |
Jun 29, 2017 | 125.38 | 125.40 | 121.03 | 122.58 | 1,927,313 | -2.94(-2.34%) |
Jun 28, 2017 | 125.55 | 126.20 | 123.73 | 125.51 | 1,373,753 | +0.29(+0.23%) |
Jun 27, 2017 | 126.49 | 128.11 | 124.95 | 125.23 | 1,873,491 | -1.40(-1.11%) |
Jun 26, 2017 | 127.88 | 128.96 | 126.26 | 126.63 | 1,271,546 | -1.08(-0.85%) |
Jun 23, 2017 | 127.78 | 127.71 | 1,576,871 | +1.17(+0.93%) | ||
Jun 22, 2017 | 126.83 | 127.38 | 125.57 | 126.54 | 1,220,539 | -0.38(-0.30%) |
Jun 21, 2017 | 126.52 | 127.82 | 126.11 | 126.92 | 971,525 | +0.30(+0.24%) |
Jun 20, 2017 | 127.51 | 127.89 | 125.86 | 126.61 | 1,472,585 | -1.19(-0.93%) |
Jun 19, 2017 | 126.12 | 128.14 | 125.67 | 127.80 | 1,976,380 | +3.66(+2.95%) |
Jun 16, 2017 | 124.10 | 126.47 | 123.64 | 124.15 | 1,956,991 | +0.39(+0.31%) |
Jun 15, 2017 | 121.38 | 124.05 | 120.81 | 123.76 | 1,361,526 | +0.51(+0.41%) |
Jun 14, 2017 | 124.10 | 124.89 | 122.42 | 123.25 | 1,338,588 | -0.62(-0.50%) |
Jun 13, 2017 | 122.30 | 124.28 | 121.94 | 123.87 | 1,803,927 | +3.61(+3.00%) |
Jun 12, 2017 | 118.80 | 122.20 | 118.21 | 120.26 | 2,080,851 | +0.61(+0.51%) |
Jun 09, 2017 | 124.21 | 124.73 | 117.81 | 119.65 | 3,368,072 | -4.75(-3.82%) |
Jun 08, 2017 | 123.20 | 124.61 | 122.34 | 124.40 | 2,826,030 | +2.23(+1.83%) |
Jun 07, 2017 | 123.05 | 123.05 | 121.11 | 122.16 | 2,568,893 | -0.27(-0.22%) |
Jun 06, 2017 | 123.27 | 124.03 | 122.14 | 122.43 | 2,049,560 | -0.63(-0.51%) |
Jun 05, 2017 | 124.05 | 124.46 | 122.34 | 123.06 | 1,541,331 | -1.29(-1.04%) |
Jun 02, 2017 | 124.14 | 124.58 | 122.97 | 124.35 | 2,484,105 | +1.01(+0.82%) |
Jun 01, 2017 | 121.69 | 124.89 | 120.72 | 123.34 | 4,394,948 | +4.52(+3.80%) |
May 31, 2017 | 117.13 | 118.95 | 115.87 | 118.83 | 1,837,983 | +1.96(+1.67%) |
May 30, 2017 | 116.09 | 117.80 | 115.74 | 116.87 | 1,751,612 | +0.78(+0.68%) |
May 26, 2017 | 114.90 | 117.55 | 114.90 | 116.09 | 1,466,611 | +1.19(+1.04%) |
May 25, 2017 | 114.52 | 115.26 | 114.18 | 114.89 | 1,083,391 | +0.41(+0.35%) |
May 24, 2017 | 114.66 | 115.11 | 113.86 | 114.49 | 1,194,289 | -0.14(-0.12%) |
May 23, 2017 | 116.19 | 117.79 | 114.39 | 114.63 | 2,066,741 | -0.93(-0.81%) |
May 22, 2017 | 114.08 | 116.17 | 113.56 | 115.56 | 2,141,197 | +3.17(+2.82%) |
May 19, 2017 | 113.59 | 115.36 | 111.23 | 112.39 | 3,446,335 | -0.64(-0.56%) |
May 18, 2017 | 111.30 | 114.26 | 111.28 | 113.03 | 1,789,684 | -0.18(-0.16%) |
May 17, 2017 | 116.55 | 116.83 | 113.00 | 113.21 | 2,938,464 | -4.89(-4.14%) |
May 16, 2017 | 116.73 | 119.13 | 116.38 | 118.10 | 2,603,140 | +2.05(+1.77%) |
May 15, 2017 | 115.22 | 116.77 | 114.73 | 116.05 | 1,512,307 | +0.37(+0.32%) |
May 12, 2017 | 115.12 | 117.39 | 114.66 | 115.68 | 2,572,162 | +2.83(+2.50%) |
May 11, 2017 | 113.90 | 113.90 | 112.37 | 112.85 | 1,136,977 | -0.96(-0.84%) |
May 10, 2017 | 113.15 | 113.92 | 112.35 | 113.81 | 1,339,057 | -0.17(-0.15%) |
May 09, 2017 | 111.20 | 114.40 | 111.01 | 113.99 | 3,159,095 | +3.47(+3.14%) |
May 08, 2017 | 111.06 | 111.82 | 109.57 | 110.52 | 3,154,964 | -1.78(-1.59%) |
May 05, 2017 | 113.53 | 113.86 | 110.19 | 112.30 | 3,356,454 | -2.00(-1.75%) |
May 04, 2017 | 115.96 | 116.27 | 113.90 | 114.31 | 1,547,562 | -1.41(-1.22%) |
May 03, 2017 | 115.15 | 116.01 | 114.51 | 115.71 | 1,438,671 | +0.50(+0.44%) |
May 02, 2017 | 116.32 | 116.38 | 114.80 | 115.21 | 1,627,919 | -0.57(-0.49%) |
May 01, 2017 | 114.00 | 116.76 | 113.32 | 115.78 | 2,326,059 | +2.68(+2.37%) |
Apr 28, 2017 | 114.97 | 114.97 | 113.06 | 113.10 | 1,656,201 | -1.37(-1.20%) |
Apr 27, 2017 | 115.13 | 115.81 | 114.01 | 114.47 | 2,662,749 | -0.64(-0.55%) |
Apr 26, 2017 | 113.37 | 116.95 | 111.78 | 115.11 | 6,833,116 | +6.41(+5.90%) |
Apr 25, 2017 | 108.80 | 106.26 | 108.70 | 4,611,298 | +2.44(+2.29%) | |
Apr 24, 2017 | 107.56 | 107.58 | 105.94 | 106.26 | 2,555,187 | -0.30(-0.29%) |
Apr 21, 2017 | 106.89 | 107.00 | 105.19 | 106.56 | 4,622,480 | -0.23(-0.22%) |
Apr 20, 2017 | 106.35 | 107.30 | 106.11 | 106.80 | 2,292,460 | +1.11(+1.05%) |
Apr 19, 2017 | 106.43 | 107.21 | 105.50 | 105.68 | 1,313,349 | -0.87(-0.82%) |
Apr 18, 2017 | 104.82 | 106.71 | 104.65 | 106.56 | 1,906,438 | +1.15(+1.09%) |
Apr 17, 2017 | 104.61 | 105.92 | 104.53 | 105.41 | 3,326,200 | +1.08(+1.03%) |
Apr 13, 2017 | 105.78 | 106.05 | 103.82 | 104.33 | 2,777,066 | -1.77(-1.66%) |
Apr 12, 2017 | 107.24 | 107.64 | 105.50 | 106.10 | 1,799,570 | -0.77(-0.72%) |
Apr 11, 2017 | 107.03 | 107.35 | 104.69 | 106.87 | 2,104,389 | +0.05(+0.04%) |
Apr 10, 2017 | 106.93 | 108.09 | 106.03 | 106.82 | 1,406,534 | -0.60(-0.56%) |
Apr 07, 2017 | 108.28 | 108.45 | 106.93 | 107.42 | 1,721,498 | -0.94(-0.87%) |
Apr 06, 2017 | 106.82 | 109.02 | 106.73 | 108.36 | 2,125,045 | +1.08(+1.00%) |
Apr 05, 2017 | 108.74 | 109.81 | 107.13 | 107.28 | 3,374,242 | -0.06(-0.05%) |
Apr 04, 2017 | 106.66 | 107.45 | 105.99 | 107.34 | 1,814,251 | +0.37(+0.34%) |