Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 128.74 | 130.00 | 128.53 | 129.49 | 4,313,186 | +1.05(+0.82%) |
Jun 29, 2017 | 128.96 | 129.15 | 127.90 | 128.44 | 3,382,601 | -0.90(-0.70%) |
Jun 28, 2017 | 128.94 | 129.53 | 128.61 | 129.34 | 6,025,638 | +0.84(+0.65%) |
Jun 27, 2017 | 127.51 | 129.36 | 127.25 | 128.51 | 5,410,509 | +0.69(+0.54%) |
Jun 26, 2017 | 128.03 | 128.28 | 127.57 | 127.82 | 4,889,355 | +0.09(+0.07%) |
Jun 23, 2017 | 130.97 | 131.02 | 127.39 | 127.72 | 13,531,508 | -3.52(-2.68%) |
Jun 22, 2017 | 132.05 | 132.59 | 131.24 | 131.24 | 3,965,501 | -0.94(-0.71%) |
Jun 21, 2017 | 133.29 | 133.82 | 132.05 | 132.18 | 4,822,914 | -0.91(-0.69%) |
Jun 20, 2017 | 133.99 | 134.40 | 133.03 | 133.09 | 4,977,042 | -0.96(-0.72%) |
Jun 19, 2017 | 132.45 | 134.24 | 132.01 | 134.06 | 6,155,622 | +1.83(+1.39%) |
Jun 16, 2017 | 131.89 | 132.26 | 131.19 | 132.22 | 10,786,851 | -0.11(-0.08%) |
Jun 15, 2017 | 131.79 | 132.75 | 130.77 | 132.33 | 4,705,794 | +0.01(+0.01%) |
Jun 14, 2017 | 130.42 | 132.76 | 129.96 | 132.32 | 7,107,287 | +2.34(+1.80%) |
Jun 13, 2017 | 128.57 | 130.03 | 128.36 | 129.99 | 4,446,930 | +1.53(+1.19%) |
Jun 12, 2017 | 128.98 | 129.40 | 128.08 | 128.46 | 5,300,092 | -0.66(-0.51%) |
Jun 09, 2017 | 130.00 | 130.00 | 128.97 | 129.12 | 5,574,258 | -0.46(-0.35%) |
Jun 08, 2017 | 131.04 | 129.47 | 129.57 | 4,787,868 | -1.23(-0.94%) | |
Jun 07, 2017 | 130.58 | 131.09 | 130.29 | 130.81 | 3,742,311 | +0.64(+0.49%) |
Jun 06, 2017 | 130.37 | 130.55 | 129.70 | 130.16 | 3,862,319 | -0.50(-0.38%) |
Jun 05, 2017 | 131.29 | 131.36 | 130.19 | 130.66 | 3,141,479 | -0.47(-0.36%) |
Jun 02, 2017 | 130.66 | 131.56 | 130.35 | 131.13 | 4,129,244 | +0.17(+0.13%) |
Jun 01, 2017 | 129.59 | 130.97 | 128.93 | 130.97 | 4,009,298 | +1.38(+1.07%) |
May 31, 2017 | 130.30 | 130.31 | 129.39 | 129.58 | 8,480,240 | -0.31(-0.24%) |
May 30, 2017 | 130.00 | 130.47 | 129.60 | 129.89 | 4,151,171 | -0.11(-0.08%) |
May 26, 2017 | 131.01 | 131.28 | 129.78 | 130.00 | 5,105,213 | -1.31(-1.00%) |
May 25, 2017 | 131.09 | 131.50 | 130.38 | 131.31 | 3,706,495 | +1.23(+0.94%) |
May 24, 2017 | 129.84 | 130.45 | 128.65 | 130.09 | 5,472,839 | +0.14(+0.11%) |
May 23, 2017 | 130.85 | 131.29 | 129.82 | 129.94 | 5,529,407 | -0.95(-0.73%) |
May 22, 2017 | 131.34 | 131.77 | 130.76 | 130.89 | 4,528,880 | -0.28(-0.22%) |
May 19, 2017 | 130.96 | 131.55 | 130.36 | 131.18 | 5,697,567 | +0.50(+0.38%) |
May 18, 2017 | 130.49 | 131.48 | 130.29 | 130.68 | 5,789,017 | -0.33(-0.25%) |
May 17, 2017 | 132.82 | 132.02 | 130.83 | 131.00 | 7,073,921 | -1.82(-1.37%) |
May 16, 2017 | 134.38 | 135.00 | 132.65 | 132.82 | 12,058,375 | +0.78(+0.59%) |
May 15, 2017 | 132.00 | 132.47 | 131.48 | 132.04 | 7,224,602 | +0.34(+0.26%) |
May 12, 2017 | 131.25 | 131.93 | 130.72 | 131.70 | 3,486,792 | +0.60(+0.46%) |
May 11, 2017 | 132.06 | 132.35 | 130.36 | 131.09 | 4,680,314 | -1.62(-1.22%) |
May 10, 2017 | 132.20 | 132.73 | 132.02 | 132.71 | 3,118,732 | +0.38(+0.29%) |
May 09, 2017 | 131.80 | 132.39 | 131.17 | 132.34 | 3,579,374 | +0.66(+0.50%) |
May 08, 2017 | 130.80 | 131.90 | 130.51 | 131.67 | 3,794,452 | +0.97(+0.74%) |
May 05, 2017 | 130.37 | 130.72 | 129.32 | 130.70 | 2,979,531 | +0.73(+0.56%) |
May 04, 2017 | 130.47 | 130.62 | 129.47 | 129.97 | 4,519,475 | -0.12(-0.09%) |
May 03, 2017 | 130.22 | 130.41 | 129.74 | 130.09 | 2,913,823 | +0.04(+0.03%) |
May 02, 2017 | 129.66 | 130.22 | 129.05 | 130.04 | 3,926,137 | +0.62(+0.48%) |
May 01, 2017 | 131.11 | 131.15 | 129.42 | 129.42 | 3,756,716 | -1.59(-1.21%) |
Apr 28, 2017 | 130.94 | 131.14 | 129.33 | 131.01 | 5,937,341 | -0.02(-0.01%) |
Apr 27, 2017 | 129.83 | 131.15 | 129.16 | 131.03 | 7,007,544 | +1.59(+1.23%) |
Apr 26, 2017 | 128.50 | 129.93 | 127.91 | 129.43 | 6,100,740 | +1.00(+0.78%) |
Apr 25, 2017 | 128.23 | 129.79 | 128.23 | 128.43 | 6,549,076 | +0.96(+0.75%) |
Apr 24, 2017 | 126.80 | 127.62 | 126.60 | 127.48 | 6,049,382 | +1.59(+1.26%) |
Apr 21, 2017 | 124.62 | 126.01 | 124.55 | 125.89 | 5,981,291 | +1.08(+0.86%) |
Apr 20, 2017 | 123.93 | 125.09 | 123.74 | 124.82 | 4,408,937 | +1.26(+1.02%) |
Apr 19, 2017 | 124.15 | 124.55 | 123.39 | 123.56 | 4,123,784 | -0.45(-0.37%) |
Apr 18, 2017 | 123.42 | 124.36 | 123.18 | 124.01 | 3,538,084 | +0.38(+0.31%) |
Apr 17, 2017 | 122.45 | 123.63 | 122.33 | 123.63 | 4,131,738 | +1.17(+0.96%) |
Apr 13, 2017 | 122.89 | 123.38 | 122.42 | 122.46 | 2,796,337 | -0.53(-0.43%) |
Apr 12, 2017 | 123.72 | 123.85 | 122.84 | 122.99 | 5,296,496 | -1.39(-1.12%) |
Apr 11, 2017 | 124.14 | 124.76 | 123.46 | 124.38 | 3,389,599 | -0.01(-0.01%) |
Apr 10, 2017 | 123.34 | 125.05 | 123.16 | 124.39 | 6,010,520 | +0.91(+0.73%) |
Apr 07, 2017 | 123.46 | 124.04 | 123.29 | 123.48 | 3,418,584 | -0.09(-0.07%) |
Apr 06, 2017 | 123.41 | 124.18 | 123.37 | 123.57 | 3,216,693 | +0.50(+0.41%) |
Apr 05, 2017 | 123.06 | 124.58 | 123.02 | 123.07 | 4,039,054 | +0.25(+0.21%) |
Apr 04, 2017 | 122.95 | 123.29 | 122.58 | 122.82 | 3,722,514 | -0.23(-0.19%) |