Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 128.75 | 130.01 | 128.55 | 129.50 | 4,312,703 | +1.05(+0.82%) |
Jun 29, 2017 | 128.97 | 129.16 | 127.92 | 128.46 | 3,382,222 | -0.90(-0.70%) |
Jun 28, 2017 | 128.95 | 129.54 | 128.62 | 129.36 | 6,024,964 | +0.84(+0.65%) |
Jun 27, 2017 | 127.53 | 129.38 | 127.27 | 128.52 | 5,409,904 | +0.69(+0.54%) |
Jun 26, 2017 | 128.04 | 128.29 | 127.59 | 127.83 | 4,888,808 | +0.09(+0.07%) |
Jun 23, 2017 | 130.99 | 131.03 | 127.40 | 127.74 | 13,529,994 | -3.52(-2.68%) |
Jun 22, 2017 | 132.07 | 132.60 | 131.25 | 131.26 | 3,965,057 | -0.94(-0.71%) |
Jun 21, 2017 | 133.31 | 133.83 | 132.06 | 132.20 | 4,822,374 | -0.91(-0.68%) |
Jun 20, 2017 | 134.00 | 134.42 | 133.05 | 133.11 | 4,976,485 | -0.96(-0.72%) |
Jun 19, 2017 | 132.47 | 134.26 | 132.03 | 134.07 | 6,154,933 | +1.83(+1.39%) |
Jun 16, 2017 | 131.91 | 132.28 | 131.20 | 132.24 | 10,785,644 | -0.11(-0.08%) |
Jun 15, 2017 | 131.81 | 132.77 | 130.79 | 132.35 | 4,705,267 | +0.01(+0.01%) |
Jun 14, 2017 | 130.43 | 132.78 | 129.97 | 132.34 | 7,106,492 | +2.34(+1.80%) |
Jun 13, 2017 | 128.58 | 130.04 | 128.37 | 130.00 | 4,446,432 | +1.53(+1.19%) |
Jun 12, 2017 | 129.00 | 129.42 | 128.09 | 128.47 | 5,299,498 | -0.66(-0.51%) |
Jun 09, 2017 | 130.01 | 130.01 | 128.98 | 129.13 | 5,573,635 | -0.46(-0.35%) |
Jun 08, 2017 | 131.05 | 129.49 | 129.59 | 4,787,332 | -1.23(-0.94%) | |
Jun 07, 2017 | 130.59 | 131.11 | 130.31 | 130.82 | 3,741,892 | +0.64(+0.49%) |
Jun 06, 2017 | 130.38 | 130.57 | 129.71 | 130.18 | 3,861,887 | -0.50(-0.38%) |
Jun 05, 2017 | 131.30 | 131.38 | 130.20 | 130.68 | 3,141,128 | -0.47(-0.36%) |
Jun 02, 2017 | 130.68 | 131.58 | 130.36 | 131.15 | 4,128,782 | +0.17(+0.13%) |
Jun 01, 2017 | 129.60 | 130.99 | 128.94 | 130.98 | 4,008,849 | +1.38(+1.07%) |
May 31, 2017 | 130.31 | 130.33 | 129.40 | 129.60 | 8,479,291 | -0.31(-0.24%) |
May 30, 2017 | 130.01 | 130.48 | 129.61 | 129.91 | 4,150,706 | -0.11(-0.08%) |
May 26, 2017 | 131.03 | 131.29 | 129.80 | 130.02 | 5,104,642 | -1.31(-1.00%) |
May 25, 2017 | 131.11 | 131.52 | 130.40 | 131.33 | 3,706,081 | +1.22(+0.94%) |
May 24, 2017 | 129.85 | 130.46 | 128.67 | 130.10 | 5,472,227 | +0.14(+0.11%) |
May 23, 2017 | 130.87 | 131.30 | 129.83 | 129.96 | 5,528,789 | -0.95(-0.72%) |
May 22, 2017 | 131.35 | 131.78 | 130.77 | 130.91 | 4,528,374 | -0.29(-0.22%) |
May 19, 2017 | 130.97 | 131.56 | 130.37 | 131.19 | 5,696,930 | +0.50(+0.39%) |
May 18, 2017 | 130.50 | 131.50 | 130.30 | 130.69 | 5,788,370 | -0.33(-0.25%) |
May 17, 2017 | 132.84 | 132.03 | 130.85 | 131.02 | 7,073,130 | -1.82(-1.37%) |
May 16, 2017 | 134.39 | 135.02 | 132.66 | 132.84 | 12,057,027 | +0.78(+0.59%) |
May 15, 2017 | 132.01 | 132.49 | 131.50 | 132.06 | 7,223,795 | +0.34(+0.26%) |
May 12, 2017 | 131.27 | 131.95 | 130.73 | 131.71 | 3,486,402 | +0.60(+0.46%) |
May 11, 2017 | 132.07 | 132.37 | 130.38 | 131.11 | 4,679,791 | -1.62(-1.22%) |
May 10, 2017 | 132.22 | 132.75 | 132.03 | 132.73 | 3,118,383 | +0.38(+0.29%) |
May 09, 2017 | 131.81 | 132.40 | 131.18 | 132.35 | 3,578,974 | +0.66(+0.50%) |
May 08, 2017 | 130.81 | 131.91 | 130.52 | 131.69 | 3,794,028 | +0.97(+0.75%) |
May 05, 2017 | 130.39 | 130.73 | 129.34 | 130.71 | 2,979,198 | +0.73(+0.56%) |
May 04, 2017 | 130.49 | 130.64 | 129.48 | 129.98 | 4,518,970 | -0.12(-0.09%) |
May 03, 2017 | 130.24 | 130.43 | 129.76 | 130.10 | 2,913,497 | +0.04(+0.03%) |
May 02, 2017 | 129.67 | 130.24 | 129.06 | 130.06 | 3,925,698 | +0.62(+0.48%) |
May 01, 2017 | 131.13 | 131.17 | 129.44 | 129.44 | 3,756,296 | -1.59(-1.21%) |
Apr 28, 2017 | 130.95 | 131.15 | 129.35 | 131.03 | 5,936,677 | -0.02(-0.01%) |
Apr 27, 2017 | 129.84 | 131.17 | 129.17 | 131.04 | 7,006,761 | +1.59(+1.23%) |
Apr 26, 2017 | 128.51 | 129.94 | 127.92 | 129.45 | 6,100,058 | +1.00(+0.78%) |
Apr 25, 2017 | 128.25 | 129.81 | 128.25 | 128.45 | 6,548,344 | +0.96(+0.75%) |
Apr 24, 2017 | 126.81 | 127.63 | 126.62 | 127.49 | 6,048,706 | +1.59(+1.26%) |
Apr 21, 2017 | 124.64 | 126.03 | 124.56 | 125.91 | 5,980,622 | +1.08(+0.86%) |
Apr 20, 2017 | 123.94 | 125.11 | 123.76 | 124.83 | 4,408,444 | +1.26(+1.02%) |
Apr 19, 2017 | 124.17 | 124.56 | 123.40 | 123.57 | 4,123,324 | -0.45(-0.37%) |
Apr 18, 2017 | 123.44 | 124.37 | 123.19 | 124.03 | 3,537,688 | +0.38(+0.31%) |
Apr 17, 2017 | 122.46 | 123.65 | 122.35 | 123.65 | 4,131,276 | +1.18(+0.96%) |
Apr 13, 2017 | 122.90 | 123.39 | 122.44 | 122.47 | 2,796,024 | -0.53(-0.43%) |
Apr 12, 2017 | 123.74 | 123.86 | 122.86 | 123.00 | 5,295,904 | -1.39(-1.12%) |
Apr 11, 2017 | 124.15 | 124.77 | 123.47 | 124.39 | 3,389,220 | -0.01(-0.01%) |
Apr 10, 2017 | 123.35 | 125.06 | 123.18 | 124.40 | 6,009,848 | +0.91(+0.73%) |
Apr 07, 2017 | 123.47 | 124.06 | 123.30 | 123.50 | 3,418,201 | -0.09(-0.07%) |
Apr 06, 2017 | 123.42 | 124.19 | 123.39 | 123.59 | 3,216,333 | +0.50(+0.41%) |
Apr 05, 2017 | 123.08 | 124.59 | 123.03 | 123.08 | 4,038,602 | +0.25(+0.21%) |
Apr 04, 2017 | 122.97 | 123.30 | 122.59 | 122.83 | 3,722,098 | -0.23(-0.19%) |