Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 105.87 | 107.05 | 105.49 | 106.00 | 1,094,370 | +0.49(+0.47%) |
Jun 29, 2017 | 105.69 | 107.50 | 105.11 | 105.50 | 2,402,390 | -0.60(-0.57%) |
Jun 28, 2017 | 108.87 | 109.64 | 106.03 | 106.11 | 2,316,578 | -4.77(-4.30%) |
Jun 27, 2017 | 110.36 | 112.10 | 110.26 | 110.88 | 1,817,800 | +0.16(+0.14%) |
Jun 26, 2017 | 109.15 | 113.30 | 109.15 | 110.72 | 1,698,812 | +1.86(+1.71%) |
Jun 23, 2017 | 109.78 | 110.40 | 107.96 | 108.86 | 2,518,404 | -0.87(-0.80%) |
Jun 22, 2017 | 109.29 | 111.38 | 108.94 | 109.73 | 2,330,143 | +0.54(+0.49%) |
Jun 21, 2017 | 112.97 | 112.97 | 107.51 | 109.20 | 2,742,083 | -3.10(-2.76%) |
Jun 20, 2017 | 116.57 | 116.63 | 112.29 | 112.30 | 2,458,100 | -5.47(-4.64%) |
Jun 19, 2017 | 118.40 | 119.10 | 116.84 | 117.77 | 1,176,918 | -0.51(-0.43%) |
Jun 16, 2017 | 118.56 | 118.97 | 115.98 | 118.28 | 1,898,558 | -0.90(-0.76%) |
Jun 15, 2017 | 118.61 | 119.77 | 117.31 | 119.17 | 1,343,936 | +0.51(+0.43%) |
Jun 14, 2017 | 119.88 | 119.88 | 118.29 | 118.67 | 970,113 | -0.95(-0.79%) |
Jun 13, 2017 | 118.99 | 119.65 | 116.89 | 119.61 | 986,155 | +0.62(+0.52%) |
Jun 12, 2017 | 116.41 | 119.30 | 115.98 | 118.99 | 1,613,574 | +2.35(+2.02%) |
Jun 09, 2017 | 114.44 | 116.89 | 112.25 | 116.64 | 1,847,952 | +2.22(+1.94%) |
Jun 08, 2017 | 119.38 | 114.33 | 114.42 | 2,449,522 | -4.27(-3.60%) | |
Jun 07, 2017 | 120.03 | 121.71 | 118.47 | 118.69 | 1,096,502 | -0.62(-0.52%) |
Jun 06, 2017 | 122.66 | 122.66 | 118.08 | 119.31 | 2,435,396 | -3.88(-3.15%) |
Jun 05, 2017 | 124.49 | 124.49 | 122.43 | 123.19 | 1,548,162 | -2.03(-1.62%) |
Jun 02, 2017 | 124.47 | 125.61 | 123.70 | 125.22 | 1,330,683 | +0.64(+0.51%) |
Jun 01, 2017 | 121.86 | 124.58 | 121.53 | 124.58 | 1,445,252 | +3.15(+2.60%) |
May 31, 2017 | 121.89 | 123.04 | 119.60 | 121.43 | 2,331,374 | +0.58(+0.48%) |
May 30, 2017 | 122.36 | 122.86 | 120.65 | 120.85 | 1,699,470 | -1.06(-0.87%) |
May 26, 2017 | 119.80 | 123.31 | 119.44 | 121.91 | 2,476,452 | +1.99(+1.66%) |
May 25, 2017 | 120.86 | 121.83 | 117.58 | 119.92 | 4,328,825 | -0.95(-0.79%) |
May 24, 2017 | 119.63 | 123.49 | 119.31 | 120.87 | 6,563,983 | -6.94(-5.43%) |
May 23, 2017 | 126.44 | 130.70 | 126.44 | 127.82 | 4,289,088 | -6.10(-4.55%) |
May 22, 2017 | 137.12 | 137.53 | 133.76 | 133.91 | 2,114,562 | -3.73(-2.71%) |
May 19, 2017 | 135.26 | 137.87 | 134.40 | 137.64 | 1,779,668 | +2.69(+1.99%) |
May 18, 2017 | 131.51 | 135.54 | 131.32 | 134.95 | 1,739,956 | +3.59(+2.73%) |
May 17, 2017 | 131.99 | 131.88 | 129.84 | 131.36 | 1,327,312 | -0.63(-0.48%) |
May 16, 2017 | 133.26 | 133.26 | 129.13 | 131.99 | 2,553,214 | -0.55(-0.41%) |
May 15, 2017 | 131.45 | 133.72 | 131.30 | 132.53 | 1,207,986 | +0.75(+0.57%) |
May 12, 2017 | 132.45 | 132.45 | 131.21 | 131.78 | 652,765 | -0.84(-0.64%) |
May 11, 2017 | 132.21 | 132.82 | 129.97 | 132.62 | 850,728 | -0.19(-0.14%) |
May 10, 2017 | 132.51 | 132.91 | 131.90 | 132.81 | 422,385 | +0.04(+0.03%) |
May 09, 2017 | 133.41 | 133.68 | 131.57 | 132.78 | 889,193 | -0.77(-0.58%) |
May 08, 2017 | 131.91 | 133.63 | 131.54 | 133.55 | 922,537 | +1.81(+1.37%) |
May 05, 2017 | 131.74 | 131.78 | 130.49 | 131.74 | 679,529 | +0.16(+0.12%) |
May 04, 2017 | 129.68 | 131.72 | 129.68 | 131.59 | 655,809 | +1.81(+1.39%) |
May 03, 2017 | 129.48 | 130.33 | 129.00 | 129.78 | 598,011 | +0.25(+0.19%) |
May 02, 2017 | 127.62 | 129.64 | 127.10 | 129.53 | 887,384 | +1.84(+1.44%) |
May 01, 2017 | 130.08 | 130.08 | 127.54 | 127.70 | 1,015,210 | -1.46(-1.13%) |
Apr 28, 2017 | 129.91 | 129.91 | 127.33 | 129.16 | 1,605,605 | -0.95(-0.73%) |
Apr 27, 2017 | 132.44 | 134.74 | 128.09 | 130.12 | 2,288,729 | -2.35(-1.78%) |
Apr 26, 2017 | 132.93 | 133.50 | 132.12 | 132.47 | 1,224,780 | +0.10(+0.08%) |
Apr 25, 2017 | 133.58 | 133.58 | 131.03 | 132.37 | 1,133,934 | -1.30(-0.97%) |
Apr 24, 2017 | 134.38 | 134.57 | 132.60 | 133.67 | 996,129 | +0.24(+0.18%) |
Apr 21, 2017 | 133.10 | 133.60 | 131.79 | 133.43 | 1,124,288 | +0.25(+0.19%) |
Apr 20, 2017 | 130.45 | 133.41 | 130.02 | 133.18 | 1,407,408 | +3.76(+2.91%) |
Apr 19, 2017 | 128.61 | 131.55 | 128.61 | 129.42 | 1,353,656 | +1.37(+1.07%) |
Apr 18, 2017 | 127.52 | 128.67 | 127.52 | 128.04 | 711,300 | +0.06(+0.05%) |
Apr 17, 2017 | 128.36 | 128.56 | 127.35 | 127.98 | 711,274 | -0.05(-0.04%) |
Apr 13, 2017 | 128.96 | 129.79 | 128.03 | 128.03 | 524,556 | -0.77(-0.60%) |
Apr 12, 2017 | 129.86 | 129.86 | 128.19 | 128.80 | 655,947 | -1.56(-1.20%) |
Apr 11, 2017 | 129.48 | 130.78 | 128.57 | 130.36 | 840,405 | +0.56(+0.43%) |
Apr 10, 2017 | 128.93 | 130.63 | 128.92 | 129.80 | 813,666 | +0.72(+0.56%) |
Apr 07, 2017 | 129.50 | 130.43 | 128.97 | 129.08 | 1,021,346 | -0.46(-0.36%) |
Apr 06, 2017 | 130.54 | 131.44 | 129.36 | 129.54 | 842,233 | -0.16(-0.13%) |
Apr 05, 2017 | 130.63 | 131.48 | 129.53 | 129.71 | 816,003 | -0.27(-0.21%) |
Apr 04, 2017 | 131.70 | 131.96 | 129.64 | 129.98 | 1,179,897 | -2.23(-1.69%) |