Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 127.79 | 127.93 | 126.86 | 127.49 | 1,567,751 | +0.36(+0.28%) |
Jun 29, 2017 | 128.04 | 128.05 | 126.56 | 127.13 | 1,534,625 | -0.58(-0.45%) |
Jun 28, 2017 | 127.07 | 127.83 | 127.07 | 127.71 | 1,323,094 | +1.37(+1.08%) |
Jun 27, 2017 | 126.76 | 127.14 | 126.30 | 126.34 | 1,352,084 | -0.54(-0.43%) |
Jun 26, 2017 | 126.38 | 126.98 | 125.94 | 126.88 | 1,432,060 | +0.48(+0.38%) |
Jun 23, 2017 | 127.00 | 127.57 | 126.10 | 126.40 | 2,254,675 | -0.61(-0.48%) |
Jun 22, 2017 | 127.95 | 127.95 | 127.01 | 127.01 | 1,427,325 | -0.93(-0.73%) |
Jun 21, 2017 | 128.39 | 128.64 | 127.80 | 127.95 | 1,381,804 | -0.27(-0.21%) |
Jun 20, 2017 | 128.37 | 128.56 | 128.13 | 128.22 | 1,595,702 | -0.16(-0.12%) |
Jun 19, 2017 | 129.04 | 129.43 | 128.27 | 128.37 | 1,401,328 | -0.41(-0.32%) |
Jun 16, 2017 | 129.11 | 129.11 | 127.74 | 128.78 | 2,414,539 | +0.16(+0.12%) |
Jun 15, 2017 | 127.73 | 128.73 | 127.41 | 128.63 | 1,404,524 | +0.62(+0.48%) |
Jun 14, 2017 | 127.07 | 128.13 | 126.80 | 128.01 | 1,573,166 | +0.84(+0.66%) |
Jun 13, 2017 | 127.32 | 127.68 | 126.98 | 127.17 | 1,499,275 | +0.04(+0.03%) |
Jun 12, 2017 | 127.90 | 127.90 | 126.71 | 127.13 | 2,220,109 | -0.77(-0.60%) |
Jun 09, 2017 | 126.48 | 127.98 | 126.25 | 127.89 | 1,404,792 | +1.40(+1.10%) |
Jun 08, 2017 | 126.86 | 125.88 | 126.50 | 1,696,710 | +0.59(+0.46%) | |
Jun 07, 2017 | 126.34 | 126.45 | 125.77 | 125.91 | 1,620,716 | +0.10(+0.08%) |
Jun 06, 2017 | 126.18 | 126.67 | 125.78 | 125.82 | 1,402,197 | -0.76(-0.60%) |
Jun 05, 2017 | 126.66 | 127.30 | 126.39 | 126.58 | 1,251,175 | -0.08(-0.06%) |
Jun 02, 2017 | 126.25 | 126.78 | 125.97 | 126.66 | 1,455,309 | +0.25(+0.20%) |
Jun 01, 2017 | 125.32 | 126.40 | 124.97 | 126.40 | 1,486,516 | +1.45(+1.16%) |
May 31, 2017 | 123.88 | 125.01 | 123.77 | 124.95 | 1,526,872 | +1.13(+0.92%) |
May 30, 2017 | 123.58 | 124.07 | 123.44 | 123.82 | 967,701 | -0.30(-0.25%) |
May 26, 2017 | 124.50 | 124.67 | 124.12 | 124.12 | 1,123,527 | -0.45(-0.36%) |
May 25, 2017 | 123.47 | 124.67 | 123.24 | 124.58 | 1,148,028 | +1.65(+1.34%) |
May 24, 2017 | 122.67 | 123.08 | 122.41 | 122.93 | 1,149,818 | +0.23(+0.18%) |
May 23, 2017 | 121.96 | 122.86 | 121.85 | 122.70 | 1,263,942 | +0.74(+0.61%) |
May 22, 2017 | 121.04 | 122.09 | 121.04 | 121.96 | 1,347,948 | +1.12(+0.92%) |
May 19, 2017 | 121.12 | 121.15 | 120.43 | 120.84 | 1,850,826 | -0.07(-0.06%) |
May 18, 2017 | 120.10 | 122.08 | 120.05 | 120.91 | 2,060,617 | +0.67(+0.56%) |
May 17, 2017 | 119.57 | 120.69 | 119.24 | 120.24 | 2,385,250 | +0.67(+0.56%) |
May 16, 2017 | 118.91 | 120.22 | 118.91 | 119.57 | 999,186 | -0.30(-0.25%) |
May 15, 2017 | 119.25 | 120.08 | 119.12 | 119.87 | 1,207,229 | +0.55(+0.46%) |
May 12, 2017 | 119.40 | 119.82 | 119.15 | 119.32 | 1,157,230 | -0.41(-0.34%) |
May 11, 2017 | 119.91 | 120.16 | 119.35 | 119.73 | 1,598,717 | -0.69(-0.57%) |
May 10, 2017 | 119.32 | 120.58 | 119.17 | 120.42 | 2,358,286 | +1.47(+1.23%) |
May 09, 2017 | 119.55 | 119.84 | 118.68 | 118.96 | 1,197,778 | -0.79(-0.66%) |
May 08, 2017 | 120.31 | 120.38 | 119.61 | 119.75 | 884,906 | -0.45(-0.38%) |
May 05, 2017 | 120.88 | 121.01 | 119.83 | 120.21 | 1,689,261 | -0.48(-0.40%) |
May 04, 2017 | 120.41 | 120.70 | 119.94 | 120.69 | 1,670,784 | +0.65(+0.54%) |
May 03, 2017 | 119.53 | 120.45 | 119.41 | 120.04 | 1,422,429 | +0.46(+0.39%) |
May 02, 2017 | 119.73 | 119.73 | 119.19 | 119.58 | 1,759,006 | +0.12(+0.10%) |
May 01, 2017 | 119.80 | 120.24 | 119.29 | 119.45 | 1,617,457 | -0.31(-0.26%) |
Apr 28, 2017 | 120.78 | 120.97 | 119.61 | 119.77 | 1,706,752 | -1.02(-0.84%) |
Apr 27, 2017 | 121.38 | 121.71 | 120.72 | 120.79 | 1,184,003 | -0.45(-0.37%) |
Apr 26, 2017 | 120.76 | 122.51 | 120.25 | 121.24 | 2,483,891 | +1.58(+1.32%) |
Apr 25, 2017 | 119.84 | 120.24 | 119.42 | 119.66 | 2,143,419 | +0.30(+0.25%) |
Apr 24, 2017 | 119.86 | 120.12 | 118.70 | 119.36 | 2,792,101 | +1.13(+0.96%) |
Apr 21, 2017 | 119.16 | 119.46 | 118.18 | 118.22 | 2,833,025 | -1.13(-0.95%) |
Apr 20, 2017 | 119.29 | 119.59 | 118.50 | 119.36 | 1,964,324 | -0.17(-0.14%) |
Apr 19, 2017 | 120.76 | 120.76 | 119.17 | 119.53 | 1,677,095 | -0.46(-0.39%) |
Apr 18, 2017 | 120.24 | 120.76 | 119.97 | 119.99 | 1,382,915 | -0.60(-0.50%) |
Apr 17, 2017 | 119.60 | 120.72 | 119.33 | 120.59 | 1,165,667 | +1.28(+1.08%) |
Apr 13, 2017 | 119.29 | 119.69 | 118.90 | 119.31 | 1,288,909 | -0.26(-0.22%) |
Apr 12, 2017 | 119.64 | 119.76 | 119.05 | 119.57 | 2,182,378 | -0.68(-0.57%) |
Apr 11, 2017 | 119.90 | 120.48 | 119.65 | 120.25 | 1,050,910 | -0.16(-0.13%) |
Apr 10, 2017 | 119.96 | 120.79 | 119.25 | 120.41 | 1,151,193 | +0.45(+0.37%) |
Apr 07, 2017 | 119.50 | 120.45 | 119.50 | 119.96 | 1,158,154 | -0.11(-0.09%) |
Apr 06, 2017 | 119.71 | 120.41 | 119.03 | 120.07 | 1,646,861 | +0.71(+0.59%) |
Apr 05, 2017 | 120.13 | 120.52 | 119.27 | 119.36 | 1,326,318 | -0.49(-0.41%) |
Apr 04, 2017 | 118.84 | 119.94 | 118.84 | 119.85 | 1,096,116 | +0.93(+0.79%) |