Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 117.54 | 117.76 | 116.70 | 117.39 | 225,969 | -0.15(-0.13%) |
Jun 29, 2017 | 118.69 | 118.76 | 116.51 | 117.54 | 177,479 | -1.11(-0.94%) |
Jun 28, 2017 | 119.27 | 119.91 | 118.38 | 118.65 | 186,185 | -0.31(-0.26%) |
Jun 27, 2017 | 118.76 | 119.09 | 118.08 | 118.96 | 149,600 | +0.47(+0.40%) |
Jun 26, 2017 | 118.19 | 118.83 | 118.09 | 118.49 | 118,644 | +0.30(+0.25%) |
Jun 23, 2017 | 117.87 | 118.83 | 117.50 | 118.19 | 133,207 | +0.20(+0.17%) |
Jun 22, 2017 | 117.97 | 118.87 | 117.61 | 117.99 | 161,615 | -0.02(-0.02%) |
Jun 21, 2017 | 117.85 | 118.23 | 117.58 | 118.01 | 106,424 | +0.04(+0.03%) |
Jun 20, 2017 | 118.00 | 118.45 | 117.65 | 117.97 | 246,012 | -0.02(-0.02%) |
Jun 19, 2017 | 118.54 | 118.71 | 116.90 | 117.99 | 225,636 | -0.84(-0.71%) |
Jun 16, 2017 | 120.07 | 120.21 | 115.42 | 118.83 | 702,756 | -1.70(-1.41%) |
Jun 15, 2017 | 119.85 | 120.59 | 118.93 | 120.53 | 172,908 | +0.52(+0.43%) |
Jun 14, 2017 | 120.22 | 120.59 | 120.14 | 120.01 | 215,027 | -0.19(-0.16%) |
Jun 13, 2017 | 120.06 | 120.81 | 119.60 | 120.20 | 165,685 | -0.35(-0.29%) |
Jun 12, 2017 | 120.78 | 122.05 | 120.26 | 120.55 | 148,034 | -0.31(-0.26%) |
Jun 09, 2017 | 122.18 | 122.65 | 120.26 | 120.86 | 146,653 | -1.39(-1.14%) |
Jun 08, 2017 | 122.66 | 122.66 | 121.26 | 122.25 | 119,405 | -0.30(-0.24%) |
Jun 07, 2017 | 122.34 | 122.91 | 121.95 | 122.55 | 151,511 | +0.08(+0.07%) |
Jun 06, 2017 | 123.31 | 123.47 | 122.04 | 122.47 | 117,815 | -0.66(-0.54%) |
Jun 05, 2017 | 123.74 | 123.75 | 122.51 | 123.13 | 63,582 | -0.62(-0.50%) |
Jun 02, 2017 | 123.23 | 123.79 | 122.90 | 123.75 | 83,950 | +0.83(+0.68%) |
Jun 01, 2017 | 122.26 | 123.55 | 122.00 | 122.92 | 92,240 | +0.81(+0.66%) |
May 31, 2017 | 122.05 | 123.12 | 121.84 | 122.11 | 115,782 | +0.20(+0.16%) |
May 30, 2017 | 121.34 | 122.60 | 121.34 | 121.91 | 74,849 | +0.55(+0.45%) |
May 29, 2017 | 121.00 | 122.10 | 120.96 | 121.36 | 26,316 | -0.09(-0.07%) |
May 26, 2017 | 122.08 | 122.20 | 120.91 | 121.45 | 71,785 | -0.25(-0.21%) |
May 25, 2017 | 122.02 | 122.23 | 120.98 | 121.70 | 94,562 | -0.27(-0.22%) |
May 24, 2017 | 122.30 | 122.59 | 120.97 | 121.97 | 98,186 | -0.13(-0.11%) |
May 23, 2017 | 122.33 | 122.77 | 121.56 | 122.10 | 124,211 | -0.13(-0.11%) |
May 19, 2017 | 121.48 | 122.29 | 120.92 | 122.23 | 112,742 | +0.84(+0.69%) |
May 18, 2017 | 121.49 | 122.09 | 120.01 | 121.39 | 129,588 | +0.06(+0.05%) |
May 17, 2017 | 123.21 | 123.21 | 121.13 | 121.33 | 134,699 | -2.24(-1.81%) |
May 16, 2017 | 123.87 | 124.50 | 123.49 | 123.57 | 110,387 | -0.14(-0.11%) |
May 15, 2017 | 123.02 | 124.00 | 122.52 | 123.71 | 184,544 | +0.69(+0.56%) |
May 12, 2017 | 122.36 | 123.29 | 122.36 | 123.02 | 72,154 | +0.34(+0.28%) |
May 11, 2017 | 124.13 | 124.23 | 122.49 | 122.68 | 151,943 | -1.62(-1.30%) |
May 10, 2017 | 123.66 | 124.93 | 123.66 | 124.30 | 140,475 | -0.39(-0.31%) |
May 09, 2017 | 124.92 | 125.48 | 123.41 | 124.69 | 160,511 | -0.25(-0.20%) |
May 08, 2017 | 124.40 | 125.67 | 124.02 | 124.94 | 138,983 | +0.72(+0.58%) |
May 05, 2017 | 123.50 | 124.60 | 123.01 | 124.22 | 169,648 | +1.24(+1.01%) |
May 04, 2017 | 122.83 | 124.23 | 122.42 | 122.98 | 214,223 | +0.38(+0.31%) |
May 03, 2017 | 123.79 | 124.50 | 122.05 | 122.60 | 175,962 | -1.28(-1.03%) |
May 02, 2017 | 122.87 | 124.76 | 122.54 | 123.88 | 128,977 | +1.19(+0.97%) |
May 01, 2017 | 122.60 | 122.80 | 121.98 | 122.69 | 94,692 | +0.10(+0.08%) |
Apr 28, 2017 | 121.26 | 122.84 | 120.77 | 122.59 | 120,372 | +1.14(+0.94%) |
Apr 27, 2017 | 120.42 | 121.65 | 120.00 | 121.45 | 138,384 | +0.76(+0.63%) |
Apr 26, 2017 | 119.05 | 121.03 | 118.09 | 120.69 | 103,532 | +1.82(+1.53%) |
Apr 25, 2017 | 118.99 | 120.19 | 118.75 | 118.87 | 99,281 | +0.38(+0.32%) |
Apr 24, 2017 | 117.91 | 119.57 | 117.91 | 118.49 | 103,338 | +0.58(+0.49%) |
Apr 21, 2017 | 117.62 | 117.91 | 116.81 | 117.91 | 81,206 | +0.11(+0.09%) |
Apr 20, 2017 | 117.07 | 118.56 | 117.02 | 117.80 | 75,673 | +0.73(+0.62%) |
Apr 19, 2017 | 117.54 | 117.90 | 116.72 | 117.07 | 88,564 | -0.56(-0.48%) |
Apr 18, 2017 | 117.48 | 117.82 | 116.62 | 117.63 | 82,127 | +0.05(+0.04%) |
Apr 17, 2017 | 115.94 | 117.87 | 115.94 | 117.58 | 66,702 | +1.99(+1.72%) |
Apr 13, 2017 | 116.31 | 116.79 | 115.51 | 115.59 | 51,427 | -0.75(-0.64%) |
Apr 12, 2017 | 115.49 | 116.55 | 114.99 | 116.34 | 115,974 | +0.77(+0.67%) |
Apr 11, 2017 | 115.44 | 115.65 | 114.20 | 115.57 | 93,374 | +0.08(+0.07%) |
Apr 10, 2017 | 114.75 | 115.78 | 114.30 | 115.49 | 77,260 | +0.93(+0.81%) |
Apr 07, 2017 | 114.73 | 114.85 | 114.15 | 114.56 | 97,173 | -0.18(-0.16%) |
Apr 06, 2017 | 115.12 | 115.50 | 114.41 | 114.74 | 122,194 | -0.37(-0.32%) |
Apr 05, 2017 | 115.28 | 115.64 | 114.86 | 115.11 | 123,152 | -0.24(-0.21%) |
Apr 04, 2017 | 115.35 | 115.53 | 115.07 | 115.35 | 77,247 | +0.03(+0.03%) |