Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 136.72 | 138.82 | 134.85 | 136.75 | 43,138 | +0.26(+0.19%) |
Jun 29, 2017 | 137.81 | 137.81 | 134.20 | 136.49 | 38,279 | -1.10(-0.80%) |
Jun 28, 2017 | 134.12 | 139.49 | 133.91 | 137.59 | 62,837 | +4.23(+3.17%) |
Jun 27, 2017 | 133.91 | 136.26 | 132.96 | 133.36 | 48,067 | -0.92(-0.69%) |
Jun 26, 2017 | 135.68 | 137.12 | 133.29 | 134.28 | 34,929 | -0.63(-0.47%) |
Jun 23, 2017 | 134.58 | 136.71 | 134.58 | 134.91 | 158,449 | +0.55(+0.41%) |
Jun 22, 2017 | 132.27 | 135.15 | 132.27 | 134.37 | 37,413 | +1.68(+1.26%) |
Jun 21, 2017 | 135.13 | 135.34 | 132.38 | 132.69 | 21,427 | -1.78(-1.32%) |
Jun 20, 2017 | 135.12 | 135.60 | 133.96 | 134.47 | 28,180 | -1.57(-1.16%) |
Jun 19, 2017 | 135.78 | 136.74 | 135.09 | 136.04 | 30,612 | +0.25(+0.19%) |
Jun 16, 2017 | 135.33 | 136.69 | 134.05 | 135.79 | 90,993 | -0.76(-0.56%) |
Jun 15, 2017 | 134.94 | 136.81 | 133.72 | 136.55 | 40,026 | +0.42(+0.31%) |
Jun 14, 2017 | 138.24 | 138.29 | 135.07 | 136.13 | 53,761 | -1.66(-1.20%) |
Jun 13, 2017 | 137.94 | 138.35 | 135.74 | 137.79 | 36,703 | -0.08(-0.06%) |
Jun 12, 2017 | 139.19 | 140.37 | 136.59 | 137.86 | 45,884 | -1.11(-0.80%) |
Jun 09, 2017 | 134.20 | 139.03 | 134.20 | 138.97 | 56,238 | +4.95(+3.70%) |
Jun 08, 2017 | 132.77 | 135.10 | 130.66 | 134.02 | 50,437 | +1.38(+1.04%) |
Jun 07, 2017 | 132.91 | 134.24 | 131.14 | 132.64 | 31,194 | -1.29(-0.96%) |
Jun 06, 2017 | 132.49 | 135.32 | 131.26 | 133.93 | 28,981 | +0.89(+0.67%) |
Jun 05, 2017 | 134.87 | 135.17 | 132.57 | 133.03 | 38,462 | -3.01(-2.21%) |
Jun 02, 2017 | 134.16 | 137.71 | 134.16 | 136.04 | 65,556 | +2.06(+1.54%) |
Jun 01, 2017 | 131.33 | 134.18 | 130.82 | 133.98 | 47,690 | +2.73(+2.08%) |
May 31, 2017 | 132.39 | 132.39 | 130.48 | 131.25 | 34,374 | -0.29(-0.22%) |
May 30, 2017 | 131.61 | 131.69 | 130.01 | 131.54 | 30,011 | -0.28(-0.21%) |
May 26, 2017 | 131.12 | 131.83 | 129.99 | 131.83 | 49,568 | +1.00(+0.76%) |
May 25, 2017 | 132.30 | 133.57 | 130.28 | 130.83 | 47,132 | -1.42(-1.08%) |
May 24, 2017 | 133.39 | 133.51 | 131.73 | 132.25 | 25,820 | +0.02(+0.01%) |
May 23, 2017 | 130.85 | 133.19 | 130.39 | 132.23 | 43,119 | +2.03(+1.56%) |
May 22, 2017 | 129.38 | 130.80 | 128.77 | 130.21 | 41,669 | +1.01(+0.78%) |
May 19, 2017 | 129.12 | 131.19 | 128.76 | 129.20 | 68,962 | +0.18(+0.14%) |
May 18, 2017 | 129.75 | 130.39 | 128.37 | 129.02 | 56,949 | -0.99(-0.76%) |
May 17, 2017 | 133.13 | 131.98 | 129.45 | 130.01 | 56,807 | -3.12(-2.34%) |
May 16, 2017 | 132.86 | 133.47 | 132.19 | 133.13 | 29,986 | +1.02(+0.77%) |
May 15, 2017 | 132.52 | 133.43 | 131.84 | 132.11 | 33,734 | -0.11(-0.09%) |
May 12, 2017 | 132.74 | 135.02 | 131.84 | 132.22 | 46,747 | -0.78(-0.59%) |
May 11, 2017 | 134.27 | 134.27 | 132.68 | 133.00 | 32,787 | -1.52(-1.13%) |
May 10, 2017 | 131.83 | 134.93 | 131.83 | 134.52 | 46,930 | +1.43(+1.08%) |
May 09, 2017 | 134.28 | 134.28 | 132.15 | 133.09 | 44,891 | -1.60(-1.19%) |
May 08, 2017 | 136.22 | 136.33 | 133.91 | 134.69 | 31,641 | -1.51(-1.11%) |
May 05, 2017 | 133.41 | 136.87 | 133.41 | 136.20 | 33,035 | +2.58(+1.93%) |
May 04, 2017 | 134.76 | 135.93 | 132.10 | 133.62 | 61,336 | -1.23(-0.92%) |
May 03, 2017 | 135.17 | 135.17 | 133.49 | 134.85 | 30,783 | -0.66(-0.49%) |
May 02, 2017 | 136.62 | 136.62 | 132.78 | 135.51 | 57,029 | -1.01(-0.74%) |
May 01, 2017 | 136.53 | 137.28 | 135.07 | 136.52 | 49,102 | +0.36(+0.26%) |
Apr 28, 2017 | 138.21 | 138.55 | 135.84 | 136.16 | 27,932 | -1.94(-1.40%) |
Apr 27, 2017 | 138.51 | 139.35 | 137.27 | 138.10 | 32,375 | -0.53(-0.38%) |
Apr 26, 2017 | 137.26 | 138.75 | 135.08 | 138.62 | 57,713 | +0.70(+0.50%) |
Apr 25, 2017 | 137.18 | 138.92 | 137.15 | 137.93 | 45,500 | +2.34(+1.73%) |
Apr 24, 2017 | 136.49 | 136.49 | 134.89 | 135.58 | 65,679 | +0.94(+0.70%) |
Apr 21, 2017 | 133.62 | 135.39 | 132.41 | 134.64 | 53,507 | +0.74(+0.55%) |
Apr 20, 2017 | 131.27 | 134.28 | 131.12 | 133.90 | 77,217 | +3.33(+2.55%) |
Apr 19, 2017 | 129.67 | 131.17 | 129.67 | 130.56 | 65,025 | +1.16(+0.89%) |
Apr 18, 2017 | 126.73 | 129.81 | 126.37 | 129.41 | 48,413 | +2.04(+1.60%) |
Apr 17, 2017 | 127.06 | 127.72 | 125.74 | 127.36 | 48,306 | +0.60(+0.48%) |
Apr 13, 2017 | 128.86 | 129.42 | 126.53 | 126.76 | 26,547 | -2.58(-1.99%) |
Apr 12, 2017 | 130.03 | 130.34 | 128.40 | 129.34 | 43,909 | -1.41(-1.08%) |
Apr 11, 2017 | 129.47 | 130.88 | 129.24 | 130.75 | 57,819 | +1.00(+0.77%) |
Apr 10, 2017 | 131.40 | 132.30 | 129.30 | 129.75 | 38,083 | -2.11(-1.60%) |
Apr 07, 2017 | 129.70 | 132.47 | 129.70 | 131.86 | 60,199 | +1.58(+1.21%) |
Apr 06, 2017 | 131.46 | 132.87 | 129.39 | 130.29 | 121,991 | +0.30(+0.23%) |
Apr 05, 2017 | 128.76 | 144.55 | 127.78 | 129.99 | 304,364 | +9.22(+7.64%) |
Apr 04, 2017 | 122.07 | 122.07 | 119.94 | 120.76 | 44,660 | +0.00(+0.00%) |