Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 130.04 | 130.44 | 129.55 | 129.93 | 2,956,752 | +0.03(+0.02%) |
Jun 29, 2017 | 131.13 | 131.13 | 129.07 | 129.90 | 2,329,236 | -0.99(-0.76%) |
Jun 28, 2017 | 130.67 | 131.22 | 130.42 | 130.89 | 1,535,807 | +0.49(+0.38%) |
Jun 27, 2017 | 130.64 | 131.33 | 130.18 | 130.40 | 2,521,190 | -0.20(-0.16%) |
Jun 26, 2017 | 131.64 | 131.88 | 130.23 | 130.60 | 2,783,027 | -0.58(-0.44%) |
Jun 23, 2017 | 131.49 | 131.87 | 131.00 | 131.18 | 2,610,791 | -0.14(-0.10%) |
Jun 22, 2017 | 130.45 | 131.41 | 130.37 | 131.32 | 2,362,181 | +0.91(+0.70%) |
Jun 21, 2017 | 130.79 | 130.99 | 130.31 | 130.41 | 2,885,478 | -0.29(-0.22%) |
Jun 20, 2017 | 130.87 | 131.72 | 130.50 | 130.70 | 4,260,783 | +0.79(+0.61%) |
Jun 19, 2017 | 129.27 | 129.94 | 128.81 | 129.91 | 3,847,481 | +0.98(+0.76%) |
Jun 16, 2017 | 128.08 | 129.70 | 128.03 | 128.93 | 6,417,429 | +0.69(+0.54%) |
Jun 15, 2017 | 127.16 | 128.53 | 126.95 | 128.24 | 2,967,603 | +0.42(+0.33%) |
Jun 14, 2017 | 127.52 | 128.16 | 127.17 | 127.82 | 3,153,822 | +0.73(+0.57%) |
Jun 13, 2017 | 126.28 | 127.46 | 126.07 | 127.09 | 5,030,864 | +1.14(+0.91%) |
Jun 12, 2017 | 128.50 | 128.16 | 125.58 | 125.95 | 6,958,152 | -2.55(-1.99%) |
Jun 09, 2017 | 128.84 | 128.94 | 128.01 | 128.50 | 4,884,049 | +0.04(+0.03%) |
Jun 08, 2017 | 129.07 | 128.10 | 128.46 | 4,373,281 | -0.43(-0.34%) | |
Jun 07, 2017 | 128.29 | 128.95 | 127.86 | 128.89 | 3,445,371 | +0.60(+0.47%) |
Jun 06, 2017 | 129.25 | 129.44 | 128.27 | 128.29 | 4,316,675 | -1.32(-1.02%) |
Jun 05, 2017 | 130.32 | 130.35 | 129.59 | 129.61 | 3,104,632 | -0.81(-0.62%) |
Jun 02, 2017 | 129.38 | 130.55 | 129.07 | 130.42 | 5,088,592 | +1.15(+0.89%) |
Jun 01, 2017 | 127.92 | 129.27 | 127.54 | 129.27 | 5,126,945 | +2.07(+1.63%) |
May 31, 2017 | 126.55 | 127.42 | 126.11 | 127.20 | 7,610,232 | +0.81(+0.64%) |
May 30, 2017 | 126.41 | 126.73 | 126.05 | 126.39 | 3,693,810 | +0.06(+0.05%) |
May 26, 2017 | 126.34 | 126.66 | 125.82 | 126.33 | 3,864,981 | +0.07(+0.05%) |
May 25, 2017 | 126.29 | 126.41 | 125.84 | 126.27 | 4,042,645 | +0.24(+0.19%) |
May 24, 2017 | 124.72 | 126.44 | 123.92 | 126.03 | 4,021,812 | +1.42(+1.14%) |
May 23, 2017 | 124.95 | 125.21 | 124.51 | 124.61 | 3,869,807 | -0.31(-0.25%) |
May 22, 2017 | 125.02 | 125.51 | 124.71 | 124.93 | 3,908,142 | +0.03(+0.03%) |
May 19, 2017 | 124.13 | 125.47 | 123.79 | 124.89 | 4,829,301 | +0.96(+0.78%) |
May 18, 2017 | 123.43 | 124.13 | 122.92 | 123.93 | 3,239,406 | +0.51(+0.41%) |
May 17, 2017 | 124.17 | 124.31 | 123.28 | 123.43 | 4,597,242 | -0.74(-0.60%) |
May 16, 2017 | 123.54 | 124.49 | 123.32 | 124.17 | 4,200,025 | +0.85(+0.69%) |
May 15, 2017 | 122.60 | 123.42 | 122.60 | 123.32 | 3,953,138 | +0.78(+0.63%) |
May 12, 2017 | 121.82 | 122.66 | 121.78 | 122.54 | 3,259,632 | +0.97(+0.80%) |
May 11, 2017 | 121.46 | 121.74 | 120.89 | 121.57 | 2,303,540 | -0.26(-0.22%) |
May 10, 2017 | 121.28 | 121.93 | 121.17 | 121.83 | 2,696,620 | +0.14(+0.11%) |
May 09, 2017 | 121.47 | 122.22 | 121.39 | 121.70 | 3,622,051 | +0.10(+0.08%) |
May 08, 2017 | 121.33 | 121.82 | 121.11 | 121.60 | 3,337,379 | +0.24(+0.19%) |
May 05, 2017 | 120.91 | 121.37 | 120.20 | 121.36 | 2,909,479 | +0.43(+0.36%) |
May 04, 2017 | 120.23 | 121.12 | 119.93 | 120.93 | 4,956,976 | +0.70(+0.58%) |
May 03, 2017 | 119.88 | 120.30 | 119.20 | 120.23 | 5,075,362 | +1.17(+0.98%) |
May 02, 2017 | 118.85 | 119.55 | 118.63 | 119.06 | 4,476,947 | +0.07(+0.06%) |
May 01, 2017 | 117.90 | 119.25 | 117.89 | 118.99 | 4,444,981 | +1.03(+0.87%) |
Apr 28, 2017 | 118.35 | 118.66 | 117.84 | 117.96 | 5,669,986 | -0.79(-0.67%) |
Apr 27, 2017 | 119.61 | 120.37 | 118.74 | 118.76 | 6,148,714 | +0.03(+0.02%) |
Apr 26, 2017 | 119.45 | 119.71 | 118.31 | 118.73 | 8,460,086 | -0.72(-0.61%) |
Apr 25, 2017 | 116.45 | 119.70 | 115.68 | 119.45 | 12,921,752 | +6.30(+5.56%) |
Apr 24, 2017 | 113.17 | 113.61 | 112.34 | 113.16 | 5,979,596 | +0.69(+0.61%) |
Apr 21, 2017 | 112.58 | 112.86 | 112.25 | 112.47 | 4,111,547 | +0.12(+0.11%) |
Apr 20, 2017 | 111.83 | 112.49 | 111.82 | 112.35 | 3,199,525 | +0.53(+0.47%) |
Apr 19, 2017 | 111.82 | 112.12 | 111.56 | 111.82 | 3,716,105 | +0.29(+0.26%) |
Apr 18, 2017 | 111.29 | 111.95 | 111.11 | 111.53 | 4,290,992 | +0.80(+0.72%) |
Apr 17, 2017 | 110.65 | 111.17 | 110.36 | 110.73 | 3,839,043 | +0.50(+0.45%) |
Apr 13, 2017 | 110.44 | 110.55 | 110.07 | 110.23 | 2,881,610 | -0.42(-0.38%) |
Apr 12, 2017 | 110.70 | 110.91 | 110.33 | 110.65 | 3,790,599 | +0.05(+0.05%) |
Apr 11, 2017 | 110.11 | 110.64 | 109.42 | 110.60 | 4,362,471 | +1.03(+0.94%) |
Apr 10, 2017 | 109.55 | 110.14 | 109.19 | 109.58 | 3,213,804 | +0.02(+0.02%) |
Apr 07, 2017 | 109.61 | 109.93 | 109.27 | 109.56 | 2,581,919 | -0.16(-0.15%) |
Apr 06, 2017 | 109.85 | 110.15 | 109.56 | 109.72 | 4,575,392 | -0.22(-0.20%) |
Apr 05, 2017 | 109.50 | 110.92 | 109.30 | 109.94 | 4,806,666 | +0.95(+0.87%) |
Apr 04, 2017 | 108.87 | 109.20 | 108.45 | 108.99 | 4,049,705 | -0.27(-0.25%) |