Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 123.75 | 123.75 | 121.37 | 121.67 | 1,831,666 | -0.76(-0.62%) |
Jun 29, 2017 | 125.55 | 125.86 | 120.61 | 122.43 | 2,568,354 | -3.38(-2.69%) |
Jun 28, 2017 | 122.35 | 126.50 | 121.51 | 125.81 | 2,473,762 | +3.70(+3.03%) |
Jun 27, 2017 | 125.20 | 126.39 | 122.00 | 122.11 | 2,834,578 | -2.98(-2.38%) |
Jun 26, 2017 | 126.59 | 126.98 | 124.88 | 125.09 | 2,983,583 | -0.98(-0.78%) |
Jun 23, 2017 | 124.95 | 126.07 | 4,530,700 | -0.16(-0.13%) | ||
Jun 22, 2017 | 124.01 | 126.68 | 124.01 | 126.23 | 2,863,102 | +2.65(+2.14%) |
Jun 21, 2017 | 118.94 | 123.72 | 118.88 | 123.58 | 2,929,832 | +4.53(+3.81%) |
Jun 20, 2017 | 117.00 | 120.79 | 116.66 | 119.05 | 3,592,187 | +2.89(+2.49%) |
Jun 19, 2017 | 114.51 | 117.08 | 113.22 | 116.16 | 2,694,095 | +2.18(+1.91%) |
Jun 16, 2017 | 118.02 | 118.55 | 113.13 | 113.98 | 4,622,346 | -4.00(-3.39%) |
Jun 15, 2017 | 116.50 | 118.03 | 115.94 | 117.98 | 6,260,916 | -0.02(-0.02%) |
Jun 14, 2017 | 114.59 | 118.09 | 113.95 | 118.00 | 10,327,641 | +10.00(+9.26%) |
Jun 13, 2017 | 106.25 | 108.87 | 105.75 | 108.00 | 2,280,472 | +1.12(+1.05%) |
Jun 12, 2017 | 105.51 | 108.25 | 105.51 | 106.88 | 3,173,366 | +1.50(+1.42%) |
Jun 09, 2017 | 103.09 | 106.06 | 103.03 | 105.38 | 2,972,950 | +2.46(+2.39%) |
Jun 08, 2017 | 100.57 | 104.05 | 100.57 | 102.92 | 2,826,415 | +2.78(+2.78%) |
Jun 07, 2017 | 101.50 | 103.82 | 99.90 | 100.14 | 3,056,718 | -1.33(-1.31%) |
Jun 06, 2017 | 101.51 | 102.32 | 100.26 | 101.47 | 2,624,762 | -0.14(-0.14%) |
Jun 05, 2017 | 101.53 | 102.14 | 100.02 | 101.61 | 1,564,381 | -0.22(-0.22%) |
Jun 02, 2017 | 101.24 | 104.68 | 100.77 | 101.83 | 3,308,805 | +1.25(+1.24%) |
Jun 01, 2017 | 97.87 | 101.25 | 97.87 | 100.58 | 3,588,279 | +2.55(+2.60%) |
May 31, 2017 | 98.28 | 99.00 | 97.56 | 98.03 | 3,985,160 | +0.25(+0.26%) |
May 30, 2017 | 98.04 | 98.60 | 96.85 | 97.78 | 5,595,735 | +0.08(+0.08%) |
May 26, 2017 | 98.77 | 99.44 | 96.18 | 97.70 | 6,660,773 | -0.80(-0.81%) |
May 25, 2017 | 104.36 | 104.49 | 98.40 | 98.50 | 8,367,992 | -2.58(-2.55%) |
May 24, 2017 | 104.50 | 105.00 | 98.63 | 101.08 | 9,759,689 | -3.56(-3.40%) |
May 23, 2017 | 111.41 | 112.65 | 102.47 | 104.64 | 18,835,518 | -10.78(-9.34%) |
May 22, 2017 | 113.95 | 115.54 | 112.58 | 115.42 | 2,228,059 | +1.58(+1.39%) |
May 19, 2017 | 117.16 | 117.16 | 113.49 | 113.84 | 2,613,737 | -2.83(-2.43%) |
May 18, 2017 | 116.44 | 117.84 | 115.84 | 116.67 | 2,014,148 | +0.52(+0.45%) |
May 17, 2017 | 119.28 | 119.56 | 116.10 | 116.15 | 1,414,210 | -4.15(-3.45%) |
May 16, 2017 | 120.75 | 121.09 | 119.87 | 120.30 | 1,101,772 | -0.63(-0.52%) |
May 15, 2017 | 120.50 | 121.45 | 120.30 | 120.93 | 1,354,470 | +0.85(+0.71%) |
May 12, 2017 | 119.00 | 121.39 | 118.11 | 120.08 | 2,307,983 | +1.04(+0.87%) |
May 11, 2017 | 120.60 | 121.12 | 118.58 | 119.04 | 3,007,143 | -1.91(-1.58%) |
May 10, 2017 | 124.99 | 125.37 | 120.57 | 120.95 | 1,492,670 | -3.75(-3.01%) |
May 09, 2017 | 124.10 | 125.80 | 123.19 | 124.70 | 1,491,339 | +0.22(+0.18%) |
May 08, 2017 | 129.12 | 129.99 | 122.02 | 124.48 | 5,197,312 | -4.34(-3.37%) |
May 05, 2017 | 130.63 | 130.63 | 128.60 | 128.82 | 1,383,018 | -1.33(-1.02%) |
May 04, 2017 | 130.50 | 131.35 | 128.86 | 130.15 | 1,180,812 | -0.28(-0.21%) |
May 03, 2017 | 133.04 | 133.04 | 129.47 | 130.43 | 1,401,135 | -2.98(-2.23%) |
May 02, 2017 | 130.91 | 133.67 | 130.06 | 133.41 | 2,622,706 | +1.82(+1.38%) |
May 01, 2017 | 128.00 | 131.76 | 127.15 | 131.59 | 2,375,157 | +3.81(+2.98%) |
Apr 28, 2017 | 127.67 | 128.74 | 125.64 | 127.78 | 3,167,438 | +0.87(+0.69%) |
Apr 27, 2017 | 125.00 | 127.94 | 121.70 | 126.91 | 3,823,881 | +6.18(+5.12%) |
Apr 26, 2017 | 120.60 | 122.93 | 120.12 | 120.73 | 1,646,401 | +0.18(+0.15%) |
Apr 25, 2017 | 120.02 | 122.07 | 119.47 | 120.55 | 1,738,383 | +1.01(+0.84%) |
Apr 24, 2017 | 117.99 | 120.42 | 117.50 | 119.54 | 2,812,887 | +2.72(+2.33%) |
Apr 21, 2017 | 118.64 | 119.30 | 115.57 | 116.82 | 2,043,478 | -1.90(-1.60%) |
Apr 20, 2017 | 121.00 | 121.00 | 117.99 | 118.72 | 1,409,582 | -1.77(-1.47%) |
Apr 19, 2017 | 118.75 | 121.00 | 118.02 | 120.49 | 2,166,204 | +2.27(+1.92%) |
Apr 18, 2017 | 118.07 | 118.94 | 117.35 | 118.22 | 1,007,797 | -0.61(-0.51%) |
Apr 17, 2017 | 118.35 | 119.57 | 117.24 | 118.83 | 1,525,453 | +0.48(+0.41%) |
Apr 13, 2017 | 114.76 | 118.64 | 114.73 | 118.35 | 1,702,803 | +3.78(+3.30%) |
Apr 12, 2017 | 117.09 | 117.73 | 114.32 | 114.57 | 1,309,039 | -2.32(-1.98%) |
Apr 11, 2017 | 117.05 | 118.24 | 115.66 | 116.89 | 771,860 | -0.52(-0.44%) |
Apr 10, 2017 | 115.92 | 118.09 | 115.01 | 117.41 | 1,239,132 | +1.79(+1.55%) |
Apr 07, 2017 | 115.78 | 116.26 | 113.42 | 115.62 | 2,706,981 | +0.13(+0.11%) |
Apr 06, 2017 | 116.30 | 116.70 | 114.16 | 115.49 | 3,365,050 | -0.72(-0.62%) |
Apr 05, 2017 | 118.17 | 119.72 | 115.94 | 116.21 | 1,942,266 | -2.09(-1.77%) |
Apr 04, 2017 | 119.35 | 120.33 | 117.86 | 118.30 | 1,614,606 | -0.99(-0.83%) |