Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 129.22 | 129.25 | 128.35 | 128.52 | 669,197 | +0.25(+0.20%) |
Jun 29, 2017 | 130.24 | 130.40 | 127.12 | 128.27 | 426,635 | -2.21(-1.69%) |
Jun 28, 2017 | 130.11 | 130.91 | 129.22 | 130.48 | 539,681 | +1.09(+0.84%) |
Jun 27, 2017 | 130.00 | 130.53 | 128.96 | 129.39 | 311,474 | -1.01(-0.77%) |
Jun 26, 2017 | 130.67 | 131.27 | 129.87 | 130.40 | 269,513 | +0.04(+0.03%) |
Jun 23, 2017 | 129.83 | 130.58 | 129.20 | 130.37 | 629,578 | +0.43(+0.33%) |
Jun 22, 2017 | 130.06 | 130.14 | 128.63 | 129.94 | 452,202 | -0.09(-0.07%) |
Jun 21, 2017 | 130.93 | 130.93 | 128.87 | 130.03 | 504,341 | -0.50(-0.38%) |
Jun 20, 2017 | 132.18 | 132.50 | 130.10 | 130.53 | 745,301 | -2.09(-1.58%) |
Jun 19, 2017 | 134.03 | 134.69 | 132.30 | 132.62 | 839,729 | -0.73(-0.55%) |
Jun 16, 2017 | 132.57 | 133.83 | 132.11 | 133.35 | 1,004,316 | +0.90(+0.68%) |
Jun 15, 2017 | 130.92 | 132.57 | 130.42 | 132.45 | 515,465 | +0.57(+0.43%) |
Jun 14, 2017 | 131.78 | 132.84 | 131.24 | 131.88 | 777,230 | +0.63(+0.48%) |
Jun 13, 2017 | 128.65 | 131.74 | 128.48 | 131.25 | 755,558 | +3.28(+2.56%) |
Jun 12, 2017 | 126.60 | 128.50 | 126.25 | 127.97 | 598,765 | +1.23(+0.97%) |
Jun 09, 2017 | 126.71 | 127.57 | 125.95 | 126.75 | 411,128 | +0.06(+0.05%) |
Jun 08, 2017 | 128.51 | 125.80 | 126.68 | 679,716 | -1.80(-1.40%) | |
Jun 07, 2017 | 128.61 | 129.21 | 128.03 | 128.49 | 374,853 | +0.23(+0.18%) |
Jun 06, 2017 | 128.92 | 129.84 | 128.24 | 128.25 | 602,837 | -0.96(-0.75%) |
Jun 05, 2017 | 128.49 | 129.68 | 128.18 | 129.22 | 490,655 | +0.51(+0.40%) |
Jun 02, 2017 | 129.07 | 129.85 | 128.44 | 128.70 | 451,310 | -0.26(-0.20%) |
Jun 01, 2017 | 128.13 | 129.07 | 127.26 | 128.96 | 617,568 | +1.02(+0.80%) |
May 31, 2017 | 128.19 | 128.40 | 127.41 | 127.94 | 771,477 | +0.08(+0.07%) |
May 30, 2017 | 127.48 | 128.02 | 126.58 | 127.86 | 665,431 | +0.26(+0.21%) |
May 26, 2017 | 128.22 | 128.97 | 127.25 | 127.60 | 347,426 | -0.65(-0.51%) |
May 25, 2017 | 128.23 | 128.90 | 127.94 | 128.25 | 646,272 | +0.69(+0.54%) |
May 24, 2017 | 127.90 | 128.43 | 126.97 | 127.56 | 596,726 | -0.35(-0.27%) |
May 23, 2017 | 128.07 | 128.29 | 127.40 | 127.91 | 423,576 | -0.14(-0.11%) |
May 22, 2017 | 127.94 | 128.48 | 127.11 | 128.05 | 552,808 | +0.87(+0.68%) |
May 19, 2017 | 126.39 | 128.18 | 126.26 | 127.18 | 768,986 | +1.03(+0.81%) |
May 18, 2017 | 125.31 | 127.07 | 124.49 | 126.15 | 609,356 | +0.97(+0.77%) |
May 17, 2017 | 126.54 | 126.02 | 125.17 | 125.18 | 564,916 | -1.35(-1.07%) |
May 16, 2017 | 127.77 | 128.26 | 126.04 | 126.54 | 325,098 | -0.89(-0.70%) |
May 15, 2017 | 126.01 | 127.53 | 125.56 | 127.42 | 498,029 | +1.47(+1.17%) |
May 12, 2017 | 126.43 | 126.43 | 125.49 | 125.95 | 318,865 | -0.56(-0.44%) |
May 11, 2017 | 126.65 | 126.71 | 125.66 | 126.51 | 322,273 | -0.24(-0.19%) |
May 10, 2017 | 126.77 | 127.60 | 126.25 | 126.75 | 393,141 | +0.04(+0.03%) |
May 09, 2017 | 127.76 | 128.39 | 126.38 | 126.71 | 484,016 | -1.27(-0.99%) |
May 08, 2017 | 129.80 | 130.10 | 127.81 | 127.98 | 446,320 | -1.47(-1.14%) |
May 05, 2017 | 127.89 | 129.58 | 127.57 | 129.46 | 551,254 | +1.82(+1.43%) |
May 04, 2017 | 126.88 | 127.81 | 126.83 | 127.64 | 544,662 | +0.73(+0.57%) |
May 03, 2017 | 127.02 | 127.52 | 126.72 | 126.91 | 631,763 | -0.37(-0.29%) |
May 02, 2017 | 125.99 | 127.28 | 125.67 | 127.28 | 704,424 | +1.38(+1.10%) |
May 01, 2017 | 126.83 | 126.98 | 125.38 | 125.90 | 1,014,741 | -0.29(-0.23%) |
Apr 28, 2017 | 126.25 | 127.34 | 125.14 | 126.19 | 1,263,002 | -0.82(-0.65%) |
Apr 27, 2017 | 124.04 | 127.95 | 122.75 | 127.01 | 1,709,073 | -2.38(-1.84%) |
Apr 26, 2017 | 129.95 | 130.46 | 129.13 | 129.39 | 670,292 | -0.68(-0.52%) |
Apr 25, 2017 | 130.04 | 130.44 | 129.58 | 130.07 | 616,868 | +0.21(+0.16%) |
Apr 24, 2017 | 128.84 | 129.97 | 128.49 | 129.86 | 717,002 | +1.78(+1.39%) |
Apr 21, 2017 | 128.22 | 128.66 | 127.71 | 128.07 | 517,113 | +0.02(+0.01%) |
Apr 20, 2017 | 127.36 | 128.43 | 127.07 | 128.06 | 529,476 | +0.85(+0.67%) |
Apr 19, 2017 | 128.02 | 128.48 | 127.19 | 127.21 | 606,018 | -0.83(-0.65%) |
Apr 18, 2017 | 127.63 | 128.53 | 127.63 | 128.04 | 578,348 | +0.24(+0.19%) |
Apr 17, 2017 | 126.26 | 127.80 | 125.68 | 127.80 | 407,514 | +2.02(+1.61%) |
Apr 13, 2017 | 126.01 | 127.11 | 125.67 | 125.77 | 351,019 | -0.42(-0.33%) |
Apr 12, 2017 | 125.96 | 126.60 | 125.70 | 126.19 | 417,257 | -0.40(-0.32%) |
Apr 11, 2017 | 126.25 | 126.59 | 125.63 | 126.59 | 434,507 | +0.14(+0.11%) |
Apr 10, 2017 | 127.03 | 127.46 | 126.25 | 126.45 | 532,400 | -0.59(-0.46%) |
Apr 07, 2017 | 126.71 | 127.35 | 126.14 | 127.04 | 439,470 | +0.14(+0.11%) |
Apr 06, 2017 | 127.06 | 127.24 | 125.97 | 126.90 | 330,062 | -0.31(-0.24%) |
Apr 05, 2017 | 126.83 | 128.64 | 126.67 | 127.21 | 930,960 | +0.55(+0.43%) |
Apr 04, 2017 | 126.83 | 127.17 | 125.96 | 126.66 | 420,090 | -0.27(-0.21%) |