Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 132.65 | 134.76 | 132.17 | 133.89 | 1,193,018 | +1.73(+1.31%) |
Jun 29, 2017 | 133.55 | 133.91 | 131.40 | 132.16 | 1,144,653 | -1.20(-0.90%) |
Jun 28, 2017 | 131.73 | 133.60 | 131.06 | 133.35 | 1,245,958 | +2.78(+2.13%) |
Jun 27, 2017 | 131.27 | 132.09 | 130.23 | 130.57 | 1,549,740 | -0.58(-0.44%) |
Jun 26, 2017 | 131.37 | 132.32 | 130.47 | 131.15 | 1,026,630 | -0.20(-0.15%) |
Jun 23, 2017 | 131.11 | 131.95 | 130.82 | 131.35 | 2,592,428 | +0.15(+0.11%) |
Jun 22, 2017 | 132.17 | 132.18 | 131.03 | 131.20 | 868,171 | -0.19(-0.14%) |
Jun 21, 2017 | 135.05 | 135.05 | 130.85 | 131.39 | 1,446,858 | -2.72(-2.03%) |
Jun 20, 2017 | 134.61 | 135.23 | 133.26 | 134.11 | 1,683,420 | -1.33(-0.98%) |
Jun 19, 2017 | 133.82 | 135.55 | 133.50 | 135.44 | 1,936,728 | +2.10(+1.57%) |
Jun 16, 2017 | 133.53 | 133.87 | 132.65 | 133.35 | 1,553,605 | -0.12(-0.09%) |
Jun 15, 2017 | 130.42 | 133.97 | 130.41 | 133.46 | 1,827,954 | +1.82(+1.39%) |
Jun 14, 2017 | 132.96 | 132.96 | 130.74 | 131.64 | 1,184,440 | -0.74(-0.56%) |
Jun 13, 2017 | 132.44 | 132.78 | 131.37 | 132.38 | 1,203,624 | -0.05(-0.04%) |
Jun 12, 2017 | 131.42 | 132.65 | 130.65 | 132.43 | 1,452,428 | +1.01(+0.77%) |
Jun 09, 2017 | 130.53 | 132.37 | 130.48 | 131.42 | 1,178,090 | +0.71(+0.54%) |
Jun 08, 2017 | 131.33 | 128.59 | 130.71 | 1,291,565 | +1.72(+1.34%) | |
Jun 07, 2017 | 129.98 | 130.00 | 128.08 | 128.99 | 1,700,774 | -0.73(-0.56%) |
Jun 06, 2017 | 128.58 | 130.34 | 127.94 | 129.72 | 1,637,876 | +0.88(+0.68%) |
Jun 05, 2017 | 130.41 | 130.56 | 128.70 | 128.84 | 1,815,493 | -1.68(-1.29%) |
Jun 02, 2017 | 132.37 | 133.60 | 130.38 | 130.52 | 2,488,530 | -2.06(-1.55%) |
Jun 01, 2017 | 130.84 | 133.40 | 130.20 | 132.58 | 1,712,283 | +2.42(+1.86%) |
May 31, 2017 | 129.90 | 130.51 | 128.64 | 130.16 | 1,772,306 | +0.30(+0.23%) |
May 30, 2017 | 128.96 | 130.38 | 128.81 | 129.86 | 1,492,365 | +0.58(+0.45%) |
May 26, 2017 | 128.59 | 129.79 | 128.53 | 129.28 | 763,682 | +0.64(+0.50%) |
May 25, 2017 | 128.52 | 129.31 | 128.15 | 128.64 | 1,807,798 | +0.64(+0.50%) |
May 24, 2017 | 128.06 | 128.74 | 127.19 | 128.00 | 1,449,480 | -0.18(-0.14%) |
May 23, 2017 | 128.39 | 128.75 | 127.78 | 128.18 | 1,403,700 | -0.07(-0.06%) |
May 22, 2017 | 128.47 | 129.49 | 127.97 | 128.25 | 1,581,975 | +0.40(+0.32%) |
May 19, 2017 | 126.14 | 128.60 | 125.78 | 127.85 | 2,046,446 | +2.53(+2.01%) |
May 18, 2017 | 125.68 | 126.04 | 123.86 | 125.32 | 1,670,567 | -1.21(-0.96%) |
May 17, 2017 | 129.08 | 128.16 | 126.48 | 126.54 | 1,541,663 | -2.55(-1.97%) |
May 16, 2017 | 128.53 | 129.14 | 127.41 | 129.08 | 1,493,552 | +0.67(+0.52%) |
May 15, 2017 | 129.52 | 129.86 | 128.16 | 128.41 | 2,030,188 | -0.31(-0.24%) |
May 12, 2017 | 129.78 | 130.50 | 128.30 | 128.72 | 2,127,956 | -1.53(-1.18%) |
May 11, 2017 | 130.03 | 131.04 | 128.27 | 130.26 | 2,637,361 | -0.32(-0.25%) |
May 10, 2017 | 129.35 | 130.94 | 128.99 | 130.58 | 2,632,415 | +1.22(+0.94%) |
May 09, 2017 | 128.34 | 129.65 | 128.12 | 129.35 | 1,649,283 | +1.20(+0.93%) |
May 08, 2017 | 127.37 | 128.16 | 126.86 | 128.16 | 2,340,920 | +0.67(+0.52%) |
May 05, 2017 | 128.17 | 128.43 | 126.94 | 127.49 | 1,636,774 | -0.46(-0.36%) |
May 04, 2017 | 130.51 | 130.89 | 127.44 | 127.95 | 2,626,046 | -2.12(-1.63%) |
May 03, 2017 | 130.75 | 131.35 | 129.07 | 130.07 | 2,313,275 | -1.58(-1.20%) |
May 02, 2017 | 133.45 | 133.95 | 130.76 | 131.66 | 5,069,823 | +7.57(+6.10%) |
May 01, 2017 | 124.48 | 125.02 | 122.88 | 124.09 | 2,437,647 | +0.32(+0.26%) |
Apr 28, 2017 | 124.20 | 124.83 | 123.30 | 123.77 | 1,342,559 | -0.10(-0.08%) |
Apr 27, 2017 | 125.02 | 125.11 | 123.18 | 123.87 | 1,222,870 | -0.83(-0.66%) |
Apr 26, 2017 | 124.51 | 125.56 | 123.82 | 124.70 | 1,344,030 | -0.03(-0.03%) |
Apr 25, 2017 | 123.21 | 125.99 | 123.21 | 124.73 | 2,598,833 | +2.47(+2.02%) |
Apr 24, 2017 | 121.36 | 122.56 | 121.29 | 122.26 | 1,829,559 | +2.90(+2.43%) |
Apr 21, 2017 | 119.83 | 120.53 | 118.46 | 119.36 | 1,631,656 | -0.48(-0.40%) |
Apr 20, 2017 | 119.18 | 120.41 | 118.88 | 119.83 | 1,364,056 | +1.48(+1.25%) |
Apr 19, 2017 | 119.65 | 119.91 | 117.94 | 118.36 | 1,964,601 | -0.60(-0.50%) |
Apr 18, 2017 | 119.09 | 119.98 | 118.10 | 118.96 | 1,679,505 | -1.58(-1.31%) |
Apr 17, 2017 | 119.73 | 120.60 | 119.13 | 120.54 | 1,339,081 | +1.99(+1.68%) |
Apr 13, 2017 | 120.95 | 121.78 | 118.52 | 118.55 | 1,894,821 | -1.93(-1.60%) |
Apr 12, 2017 | 123.38 | 123.38 | 120.18 | 120.47 | 1,873,345 | -2.92(-2.37%) |
Apr 11, 2017 | 122.26 | 123.52 | 120.15 | 123.39 | 1,767,596 | +1.10(+0.90%) |
Apr 10, 2017 | 122.92 | 124.28 | 122.26 | 122.29 | 1,505,572 | -0.25(-0.20%) |
Apr 07, 2017 | 122.69 | 123.85 | 122.51 | 122.54 | 819,148 | -0.44(-0.36%) |
Apr 06, 2017 | 123.02 | 123.66 | 122.30 | 122.98 | 949,500 | +0.13(+0.11%) |
Apr 05, 2017 | 124.13 | 125.48 | 122.47 | 122.85 | 1,465,193 | -0.24(-0.19%) |
Apr 04, 2017 | 122.77 | 123.32 | 122.04 | 123.09 | 1,204,438 | +0.32(+0.26%) |