Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 129.21 | 129.23 | 128.34 | 128.51 | 669,255 | +0.25(+0.20%) |
Jun 29, 2017 | 130.22 | 130.38 | 127.11 | 128.26 | 426,672 | -2.21(-1.69%) |
Jun 28, 2017 | 130.10 | 130.90 | 129.21 | 130.47 | 539,728 | +1.08(+0.84%) |
Jun 27, 2017 | 129.99 | 130.51 | 128.95 | 129.38 | 311,501 | -1.01(-0.77%) |
Jun 26, 2017 | 130.66 | 131.26 | 129.86 | 130.39 | 269,536 | +0.04(+0.03%) |
Jun 23, 2017 | 129.82 | 130.57 | 129.19 | 130.35 | 629,633 | +0.43(+0.33%) |
Jun 22, 2017 | 130.05 | 130.13 | 128.62 | 129.93 | 452,241 | -0.09(-0.07%) |
Jun 21, 2017 | 130.92 | 130.92 | 128.86 | 130.02 | 504,385 | -0.50(-0.38%) |
Jun 20, 2017 | 132.17 | 132.49 | 130.09 | 130.51 | 745,366 | -2.09(-1.58%) |
Jun 19, 2017 | 134.02 | 134.68 | 132.29 | 132.61 | 839,802 | -0.73(-0.55%) |
Jun 16, 2017 | 132.56 | 133.82 | 132.09 | 133.34 | 1,004,404 | +0.90(+0.68%) |
Jun 15, 2017 | 130.91 | 132.56 | 130.41 | 132.44 | 515,510 | +0.57(+0.43%) |
Jun 14, 2017 | 131.77 | 132.83 | 131.22 | 131.87 | 777,298 | +0.63(+0.48%) |
Jun 13, 2017 | 128.63 | 131.73 | 128.47 | 131.24 | 755,624 | +3.28(+2.57%) |
Jun 12, 2017 | 126.59 | 128.49 | 126.24 | 127.96 | 598,818 | +1.22(+0.97%) |
Jun 09, 2017 | 126.70 | 127.56 | 125.94 | 126.74 | 411,164 | +0.06(+0.05%) |
Jun 08, 2017 | 128.50 | 125.79 | 126.67 | 679,775 | -1.80(-1.40%) | |
Jun 07, 2017 | 128.60 | 129.20 | 128.02 | 128.48 | 374,886 | +0.23(+0.18%) |
Jun 06, 2017 | 128.91 | 129.83 | 128.23 | 128.24 | 602,890 | -0.96(-0.75%) |
Jun 05, 2017 | 128.48 | 129.66 | 128.17 | 129.21 | 490,698 | +0.51(+0.40%) |
Jun 02, 2017 | 129.06 | 129.84 | 128.43 | 128.69 | 451,350 | -0.26(-0.20%) |
Jun 01, 2017 | 128.12 | 129.06 | 127.25 | 128.95 | 617,622 | +1.02(+0.80%) |
May 31, 2017 | 128.18 | 128.39 | 127.40 | 127.93 | 771,544 | +0.08(+0.07%) |
May 30, 2017 | 127.47 | 128.01 | 126.57 | 127.85 | 665,489 | +0.26(+0.21%) |
May 26, 2017 | 128.21 | 128.96 | 127.24 | 127.59 | 347,457 | -0.65(-0.51%) |
May 25, 2017 | 128.22 | 128.89 | 127.92 | 128.24 | 646,328 | +0.69(+0.54%) |
May 24, 2017 | 127.89 | 128.42 | 126.96 | 127.55 | 596,779 | -0.35(-0.27%) |
May 23, 2017 | 128.06 | 128.28 | 127.39 | 127.90 | 423,613 | -0.14(-0.11%) |
May 22, 2017 | 127.93 | 128.47 | 127.09 | 128.04 | 552,856 | +0.87(+0.68%) |
May 19, 2017 | 126.38 | 128.17 | 126.25 | 127.17 | 769,054 | +1.03(+0.81%) |
May 18, 2017 | 125.30 | 127.06 | 124.48 | 126.14 | 609,409 | +0.97(+0.77%) |
May 17, 2017 | 126.53 | 126.01 | 125.16 | 125.17 | 564,965 | -1.35(-1.07%) |
May 16, 2017 | 127.76 | 128.25 | 126.03 | 126.53 | 325,126 | -0.89(-0.70%) |
May 15, 2017 | 126.00 | 127.51 | 125.55 | 127.41 | 498,072 | +1.47(+1.17%) |
May 12, 2017 | 126.42 | 126.42 | 125.48 | 125.94 | 318,893 | -0.56(-0.44%) |
May 11, 2017 | 126.64 | 126.70 | 125.65 | 126.50 | 322,302 | -0.24(-0.19%) |
May 10, 2017 | 126.76 | 127.59 | 126.24 | 126.74 | 393,176 | +0.04(+0.03%) |
May 09, 2017 | 127.75 | 128.38 | 126.37 | 126.70 | 484,059 | -1.27(-0.99%) |
May 08, 2017 | 129.79 | 130.09 | 127.79 | 127.97 | 446,359 | -1.47(-1.14%) |
May 05, 2017 | 127.88 | 129.57 | 127.56 | 129.44 | 551,303 | +1.82(+1.42%) |
May 04, 2017 | 126.87 | 127.80 | 126.82 | 127.63 | 544,710 | +0.73(+0.57%) |
May 03, 2017 | 127.01 | 127.50 | 126.71 | 126.90 | 631,818 | -0.37(-0.29%) |
May 02, 2017 | 125.97 | 127.27 | 125.66 | 127.27 | 704,485 | +1.38(+1.10%) |
May 01, 2017 | 126.81 | 126.97 | 125.37 | 125.89 | 1,014,829 | -0.29(-0.23%) |
Apr 28, 2017 | 126.24 | 127.33 | 125.13 | 126.18 | 1,263,112 | -0.82(-0.65%) |
Apr 27, 2017 | 124.03 | 127.94 | 122.74 | 127.00 | 1,709,222 | -2.38(-1.84%) |
Apr 26, 2017 | 129.94 | 130.45 | 129.12 | 129.38 | 670,351 | -0.68(-0.52%) |
Apr 25, 2017 | 130.03 | 130.43 | 129.57 | 130.06 | 616,922 | +0.22(+0.17%) |
Apr 24, 2017 | 128.83 | 129.96 | 128.47 | 129.84 | 717,065 | +1.78(+1.39%) |
Apr 21, 2017 | 128.21 | 128.65 | 127.70 | 128.06 | 517,158 | +0.02(+0.01%) |
Apr 20, 2017 | 127.35 | 128.42 | 127.06 | 128.05 | 529,522 | +0.85(+0.67%) |
Apr 19, 2017 | 128.01 | 128.47 | 127.18 | 127.20 | 606,071 | -0.83(-0.65%) |
Apr 18, 2017 | 127.62 | 128.52 | 127.62 | 128.03 | 578,399 | +0.24(+0.19%) |
Apr 17, 2017 | 126.25 | 127.78 | 125.67 | 127.78 | 407,549 | +2.02(+1.61%) |
Apr 13, 2017 | 126.00 | 127.10 | 125.66 | 125.76 | 351,049 | -0.42(-0.33%) |
Apr 12, 2017 | 125.95 | 126.59 | 125.69 | 126.18 | 417,294 | -0.40(-0.32%) |
Apr 11, 2017 | 126.24 | 126.58 | 125.62 | 126.58 | 434,545 | +0.14(+0.11%) |
Apr 10, 2017 | 127.02 | 127.45 | 126.24 | 126.44 | 532,446 | -0.59(-0.46%) |
Apr 07, 2017 | 126.70 | 127.34 | 126.13 | 127.03 | 439,509 | +0.14(+0.11%) |
Apr 06, 2017 | 127.05 | 127.22 | 125.96 | 126.89 | 330,091 | -0.31(-0.24%) |
Apr 05, 2017 | 126.82 | 128.63 | 126.66 | 127.20 | 931,041 | +0.55(+0.43%) |
Apr 04, 2017 | 126.81 | 127.16 | 125.95 | 126.65 | 420,127 | -0.27(-0.21%) |