Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 132.62 | 134.73 | 132.13 | 133.86 | 1,193,332 | +1.73(+1.31%) |
Jun 29, 2017 | 133.52 | 133.87 | 131.36 | 132.12 | 1,144,954 | -1.20(-0.90%) |
Jun 28, 2017 | 131.69 | 133.56 | 131.03 | 133.32 | 1,246,286 | +2.78(+2.13%) |
Jun 27, 2017 | 131.23 | 132.06 | 130.19 | 130.54 | 1,550,148 | -0.58(-0.44%) |
Jun 26, 2017 | 131.33 | 132.29 | 130.43 | 131.12 | 1,026,900 | -0.20(-0.15%) |
Jun 23, 2017 | 131.07 | 131.92 | 130.79 | 131.31 | 2,593,111 | +0.15(+0.11%) |
Jun 22, 2017 | 132.13 | 132.15 | 131.00 | 131.17 | 868,399 | -0.19(-0.14%) |
Jun 21, 2017 | 135.01 | 135.01 | 130.82 | 131.35 | 1,447,239 | -2.72(-2.03%) |
Jun 20, 2017 | 134.57 | 135.20 | 133.22 | 134.08 | 1,683,863 | -1.33(-0.98%) |
Jun 19, 2017 | 133.78 | 135.51 | 133.47 | 135.41 | 1,937,238 | +2.10(+1.57%) |
Jun 16, 2017 | 133.49 | 133.83 | 132.62 | 133.31 | 1,554,014 | -0.12(-0.09%) |
Jun 15, 2017 | 130.38 | 133.93 | 130.37 | 133.43 | 1,828,436 | +1.82(+1.39%) |
Jun 14, 2017 | 132.92 | 132.92 | 130.70 | 131.60 | 1,184,752 | -0.74(-0.56%) |
Jun 13, 2017 | 132.40 | 132.74 | 131.34 | 132.35 | 1,203,941 | -0.05(-0.04%) |
Jun 12, 2017 | 131.39 | 132.61 | 130.61 | 132.40 | 1,452,810 | +1.01(+0.77%) |
Jun 09, 2017 | 130.50 | 132.34 | 130.45 | 131.39 | 1,178,400 | +0.71(+0.54%) |
Jun 08, 2017 | 131.30 | 128.56 | 130.68 | 1,291,905 | +1.72(+1.34%) | |
Jun 07, 2017 | 129.94 | 129.96 | 128.05 | 128.95 | 1,701,222 | -0.73(-0.56%) |
Jun 06, 2017 | 128.54 | 130.31 | 127.91 | 129.68 | 1,638,307 | +0.87(+0.68%) |
Jun 05, 2017 | 130.37 | 130.52 | 128.66 | 128.81 | 1,815,971 | -1.68(-1.29%) |
Jun 02, 2017 | 132.34 | 133.57 | 130.35 | 130.49 | 2,489,185 | -2.06(-1.55%) |
Jun 01, 2017 | 130.81 | 133.37 | 130.17 | 132.54 | 1,712,734 | +2.42(+1.86%) |
May 31, 2017 | 129.87 | 130.47 | 128.61 | 130.13 | 1,772,773 | +0.30(+0.23%) |
May 30, 2017 | 128.92 | 130.35 | 128.77 | 129.83 | 1,492,758 | +0.58(+0.45%) |
May 26, 2017 | 128.56 | 129.75 | 128.50 | 129.25 | 763,883 | +0.64(+0.50%) |
May 25, 2017 | 128.48 | 129.28 | 128.12 | 128.61 | 1,808,274 | +0.64(+0.50%) |
May 24, 2017 | 128.03 | 128.70 | 127.16 | 127.96 | 1,449,861 | -0.18(-0.14%) |
May 23, 2017 | 128.36 | 128.72 | 127.75 | 128.15 | 1,404,070 | -0.07(-0.06%) |
May 22, 2017 | 128.43 | 129.45 | 127.93 | 128.22 | 1,582,391 | +0.40(+0.32%) |
May 19, 2017 | 126.11 | 128.57 | 125.74 | 127.82 | 2,046,985 | +2.53(+2.02%) |
May 18, 2017 | 125.64 | 126.01 | 123.83 | 125.29 | 1,671,007 | -1.21(-0.96%) |
May 17, 2017 | 129.05 | 128.12 | 126.45 | 126.50 | 1,542,069 | -2.55(-1.97%) |
May 16, 2017 | 128.50 | 129.11 | 127.38 | 129.05 | 1,493,945 | +0.67(+0.52%) |
May 15, 2017 | 129.48 | 129.83 | 128.12 | 128.38 | 2,030,722 | -0.31(-0.24%) |
May 12, 2017 | 129.75 | 130.47 | 128.26 | 128.69 | 2,128,516 | -1.53(-1.18%) |
May 11, 2017 | 130.00 | 131.01 | 128.24 | 130.22 | 2,638,055 | -0.32(-0.25%) |
May 10, 2017 | 129.32 | 130.91 | 128.95 | 130.54 | 2,633,107 | +1.22(+0.94%) |
May 09, 2017 | 128.30 | 129.62 | 128.09 | 129.32 | 1,649,717 | +1.20(+0.93%) |
May 08, 2017 | 127.34 | 128.12 | 126.83 | 128.12 | 2,341,536 | +0.66(+0.52%) |
May 05, 2017 | 128.14 | 128.39 | 126.91 | 127.46 | 1,637,205 | -0.46(-0.36%) |
May 04, 2017 | 130.48 | 130.85 | 127.40 | 127.92 | 2,626,737 | -2.12(-1.63%) |
May 03, 2017 | 130.71 | 131.31 | 129.03 | 130.04 | 2,313,883 | -1.58(-1.20%) |
May 02, 2017 | 133.42 | 133.92 | 130.73 | 131.62 | 5,071,157 | +7.57(+6.10%) |
May 01, 2017 | 124.45 | 124.99 | 122.84 | 124.06 | 2,438,288 | +0.32(+0.26%) |
Apr 28, 2017 | 124.16 | 124.80 | 123.27 | 123.74 | 1,342,912 | -0.10(-0.08%) |
Apr 27, 2017 | 124.98 | 125.08 | 123.15 | 123.83 | 1,223,192 | -0.83(-0.66%) |
Apr 26, 2017 | 124.47 | 125.53 | 123.79 | 124.66 | 1,344,383 | -0.03(-0.03%) |
Apr 25, 2017 | 123.18 | 125.96 | 123.18 | 124.70 | 2,599,516 | +2.47(+2.02%) |
Apr 24, 2017 | 121.33 | 122.52 | 121.26 | 122.23 | 1,830,040 | +2.90(+2.43%) |
Apr 21, 2017 | 119.80 | 120.50 | 118.42 | 119.33 | 1,632,085 | -0.48(-0.40%) |
Apr 20, 2017 | 119.15 | 120.38 | 118.85 | 119.80 | 1,364,415 | +1.48(+1.25%) |
Apr 19, 2017 | 119.62 | 119.88 | 117.91 | 118.33 | 1,965,118 | -0.60(-0.50%) |
Apr 18, 2017 | 119.06 | 119.95 | 118.07 | 118.92 | 1,679,947 | -1.58(-1.31%) |
Apr 17, 2017 | 119.70 | 120.56 | 119.10 | 120.51 | 1,339,433 | +1.99(+1.68%) |
Apr 13, 2017 | 120.92 | 121.75 | 118.49 | 118.52 | 1,895,319 | -1.93(-1.60%) |
Apr 12, 2017 | 123.34 | 123.34 | 120.15 | 120.44 | 1,873,838 | -2.92(-2.37%) |
Apr 11, 2017 | 122.23 | 123.49 | 120.12 | 123.36 | 1,768,061 | +1.10(+0.90%) |
Apr 10, 2017 | 122.89 | 124.25 | 122.23 | 122.26 | 1,505,968 | -0.25(-0.20%) |
Apr 07, 2017 | 122.66 | 123.82 | 122.47 | 122.51 | 819,363 | -0.44(-0.36%) |
Apr 06, 2017 | 122.99 | 123.63 | 122.27 | 122.95 | 949,750 | +0.13(+0.11%) |
Apr 05, 2017 | 124.10 | 125.45 | 122.44 | 122.82 | 1,465,579 | -0.24(-0.19%) |
Apr 04, 2017 | 122.74 | 123.29 | 122.01 | 123.06 | 1,204,755 | +0.32(+0.26%) |