Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 125.54 | 128.29 | 125.38 | 127.65 | 284,465 | +2.91(+2.33%) |
Jun 29, 2017 | 125.83 | 126.91 | 123.37 | 124.74 | 229,473 | -0.99(-0.79%) |
Jun 28, 2017 | 124.16 | 125.92 | 124.02 | 125.73 | 233,367 | +2.21(+1.79%) |
Jun 27, 2017 | 126.03 | 126.73 | 123.29 | 123.52 | 268,746 | -2.72(-2.15%) |
Jun 26, 2017 | 126.05 | 127.54 | 125.36 | 126.24 | 310,993 | +0.88(+0.70%) |
Jun 23, 2017 | 126.98 | 127.64 | 125.01 | 125.36 | 3,350,160 | -1.59(-1.25%) |
Jun 22, 2017 | 128.42 | 128.85 | 126.84 | 126.95 | 160,132 | -1.17(-0.91%) |
Jun 21, 2017 | 129.60 | 130.12 | 127.41 | 128.12 | 221,574 | -1.20(-0.93%) |
Jun 20, 2017 | 132.03 | 132.32 | 128.99 | 129.32 | 261,865 | -3.29(-2.48%) |
Jun 19, 2017 | 131.84 | 133.00 | 130.68 | 132.61 | 303,066 | +1.64(+1.25%) |
Jun 16, 2017 | 130.64 | 131.71 | 129.74 | 130.97 | 571,074 | -0.66(-0.50%) |
Jun 15, 2017 | 128.53 | 131.76 | 128.15 | 131.63 | 155,697 | +1.63(+1.25%) |
Jun 14, 2017 | 130.99 | 130.99 | 129.31 | 130.00 | 153,478 | -0.67(-0.51%) |
Jun 13, 2017 | 131.16 | 131.63 | 130.47 | 130.67 | 180,035 | -0.35(-0.27%) |
Jun 12, 2017 | 133.11 | 133.11 | 130.02 | 131.02 | 185,795 | -2.00(-1.50%) |
Jun 09, 2017 | 131.76 | 133.48 | 131.57 | 133.02 | 220,248 | +1.92(+1.46%) |
Jun 08, 2017 | 127.85 | 132.12 | 127.17 | 131.10 | 183,254 | +2.97(+2.32%) |
Jun 07, 2017 | 129.92 | 129.92 | 127.98 | 128.13 | 141,875 | -1.74(-1.34%) |
Jun 06, 2017 | 130.29 | 131.04 | 129.66 | 129.87 | 138,881 | -1.31(-1.00%) |
Jun 05, 2017 | 133.52 | 134.03 | 131.12 | 131.18 | 117,521 | -2.66(-1.99%) |
Jun 02, 2017 | 133.53 | 136.50 | 132.94 | 133.84 | 156,768 | +0.47(+0.35%) |
Jun 01, 2017 | 131.98 | 133.40 | 131.01 | 133.37 | 126,500 | +1.86(+1.41%) |
May 31, 2017 | 130.21 | 131.91 | 128.65 | 131.51 | 128,720 | +1.52(+1.17%) |
May 30, 2017 | 131.08 | 131.28 | 129.55 | 129.99 | 80,160 | -1.36(-1.04%) |
May 26, 2017 | 130.64 | 131.63 | 130.01 | 131.35 | 117,370 | +0.32(+0.24%) |
May 25, 2017 | 129.34 | 131.06 | 129.00 | 131.03 | 154,488 | +2.10(+1.63%) |
May 24, 2017 | 128.90 | 129.78 | 128.26 | 128.93 | 77,599 | -0.03(-0.02%) |
May 23, 2017 | 129.62 | 129.62 | 127.78 | 128.96 | 92,492 | -0.10(-0.08%) |
May 22, 2017 | 128.90 | 130.15 | 128.51 | 129.06 | 119,255 | +1.20(+0.94%) |
May 19, 2017 | 126.80 | 128.49 | 125.82 | 127.86 | 161,968 | +1.81(+1.44%) |
May 18, 2017 | 126.07 | 127.17 | 124.58 | 126.05 | 176,487 | -0.80(-0.63%) |
May 17, 2017 | 131.55 | 130.27 | 126.64 | 126.85 | 160,317 | -4.70(-3.57%) |
May 16, 2017 | 131.84 | 131.99 | 130.36 | 131.55 | 127,488 | -0.37(-0.28%) |
May 15, 2017 | 131.02 | 132.87 | 130.85 | 131.92 | 174,299 | +1.05(+0.80%) |
May 12, 2017 | 131.56 | 131.71 | 130.38 | 130.87 | 103,911 | -1.49(-1.13%) |
May 11, 2017 | 132.94 | 133.31 | 131.19 | 132.36 | 159,761 | -0.91(-0.68%) |
May 10, 2017 | 133.14 | 134.15 | 132.52 | 133.27 | 112,087 | -0.46(-0.34%) |
May 09, 2017 | 135.10 | 135.18 | 133.27 | 133.73 | 122,000 | -1.75(-1.29%) |
May 08, 2017 | 135.32 | 135.66 | 133.99 | 135.48 | 205,502 | -0.28(-0.21%) |
May 05, 2017 | 136.53 | 136.66 | 133.08 | 135.76 | 193,152 | +0.07(+0.05%) |
May 04, 2017 | 136.21 | 137.00 | 131.99 | 135.69 | 155,658 | +2.39(+1.79%) |
May 03, 2017 | 133.55 | 133.71 | 132.12 | 133.30 | 147,088 | -1.22(-0.91%) |
May 02, 2017 | 134.40 | 134.88 | 133.74 | 134.52 | 228,691 | -0.04(-0.03%) |
May 01, 2017 | 135.23 | 135.23 | 133.68 | 134.56 | 105,390 | -0.27(-0.20%) |
Apr 28, 2017 | 135.32 | 135.53 | 134.19 | 134.83 | 219,220 | +0.03(+0.02%) |
Apr 27, 2017 | 134.54 | 135.21 | 133.86 | 134.80 | 103,557 | +0.54(+0.40%) |
Apr 26, 2017 | 133.99 | 134.97 | 132.76 | 134.26 | 161,779 | +0.59(+0.44%) |
Apr 25, 2017 | 133.23 | 134.38 | 132.03 | 133.67 | 185,544 | +1.86(+1.41%) |
Apr 24, 2017 | 129.88 | 132.07 | 128.96 | 131.81 | 164,856 | +4.38(+3.44%) |
Apr 21, 2017 | 127.09 | 127.94 | 126.48 | 127.43 | 247,611 | +0.57(+0.45%) |
Apr 20, 2017 | 125.01 | 127.06 | 124.29 | 126.86 | 155,821 | +2.17(+1.74%) |
Apr 19, 2017 | 125.35 | 125.76 | 124.31 | 124.69 | 102,859 | -0.18(-0.14%) |
Apr 18, 2017 | 124.19 | 125.00 | 123.50 | 124.87 | 112,553 | +0.06(+0.05%) |
Apr 17, 2017 | 122.73 | 125.01 | 122.51 | 124.81 | 106,359 | +2.85(+2.34%) |
Apr 13, 2017 | 123.92 | 124.39 | 121.58 | 121.96 | 107,254 | -2.16(-1.74%) |
Apr 12, 2017 | 126.89 | 126.89 | 123.98 | 124.12 | 77,895 | -3.13(-2.46%) |
Apr 11, 2017 | 125.29 | 127.30 | 122.88 | 127.25 | 84,680 | +1.60(+1.27%) |
Apr 10, 2017 | 126.77 | 127.88 | 125.10 | 125.65 | 104,652 | -1.02(-0.81%) |
Apr 07, 2017 | 125.35 | 127.09 | 125.20 | 126.67 | 74,790 | +0.73(+0.58%) |
Apr 06, 2017 | 124.74 | 125.97 | 123.66 | 125.94 | 92,748 | +1.41(+1.13%) |
Apr 05, 2017 | 126.59 | 127.88 | 124.51 | 124.53 | 118,120 | -1.20(-0.95%) |
Apr 04, 2017 | 125.98 | 126.92 | 124.78 | 125.73 | 118,858 | -0.29(-0.23%) |