Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 131.52 | 132.05 | 129.83 | 130.40 | 535,001 | -0.72(-0.55%) |
Jun 29, 2017 | 133.92 | 133.92 | 129.32 | 131.11 | 1,057,021 | -3.35(-2.49%) |
Jun 28, 2017 | 132.93 | 134.61 | 131.66 | 134.46 | 819,113 | +2.29(+1.73%) |
Jun 27, 2017 | 135.31 | 135.31 | 132.12 | 132.17 | 688,683 | -3.63(-2.67%) |
Jun 26, 2017 | 137.76 | 138.50 | 135.07 | 135.80 | 676,462 | -1.18(-0.86%) |
Jun 23, 2017 | 137.75 | 136.98 | 349,611 | +0.41(+0.30%) | ||
Jun 22, 2017 | 136.85 | 137.18 | 135.92 | 136.57 | 467,005 | -0.31(-0.23%) |
Jun 21, 2017 | 135.95 | 136.95 | 135.45 | 136.88 | 498,300 | +1.57(+1.16%) |
Jun 20, 2017 | 137.58 | 137.75 | 135.29 | 135.32 | 428,618 | -1.54(-1.13%) |
Jun 19, 2017 | 135.79 | 137.08 | 135.68 | 136.86 | 522,987 | +2.55(+1.90%) |
Jun 16, 2017 | 135.20 | 135.85 | 133.89 | 134.31 | 570,913 | -0.54(-0.40%) |
Jun 15, 2017 | 133.65 | 135.26 | 133.47 | 134.84 | 1,268,918 | -1.08(-0.79%) |
Jun 14, 2017 | 137.92 | 137.92 | 134.41 | 135.92 | 759,107 | -1.44(-1.05%) |
Jun 13, 2017 | 138.51 | 138.70 | 135.68 | 137.36 | 1,155,685 | +0.93(+0.68%) |
Jun 12, 2017 | 135.50 | 136.93 | 132.50 | 136.43 | 1,896,037 | -0.79(-0.57%) |
Jun 09, 2017 | 144.29 | 144.69 | 134.44 | 137.22 | 1,833,812 | -6.02(-4.20%) |
Jun 08, 2017 | 141.81 | 143.29 | 140.59 | 143.24 | 581,128 | +2.57(+1.83%) |
Jun 07, 2017 | 140.33 | 141.23 | 139.96 | 140.67 | 453,657 | +1.04(+0.74%) |
Jun 06, 2017 | 138.66 | 140.59 | 138.45 | 139.63 | 445,749 | +0.45(+0.33%) |
Jun 05, 2017 | 138.79 | 139.92 | 138.74 | 139.18 | 354,476 | +0.33(+0.24%) |
Jun 02, 2017 | 138.31 | 139.01 | 137.27 | 138.84 | 466,142 | +1.40(+1.02%) |
Jun 01, 2017 | 137.83 | 137.83 | 136.66 | 137.44 | 382,035 | +0.14(+0.10%) |
May 31, 2017 | 138.30 | 138.58 | 136.64 | 137.30 | 576,785 | -0.02(-0.01%) |
May 30, 2017 | 136.40 | 137.65 | 136.24 | 137.32 | 417,681 | +0.91(+0.67%) |
May 26, 2017 | 135.68 | 136.48 | 134.90 | 136.41 | 283,693 | +0.62(+0.46%) |
May 25, 2017 | 135.51 | 136.27 | 134.92 | 135.79 | 364,144 | +0.69(+0.51%) |
May 24, 2017 | 135.13 | 135.35 | 134.48 | 135.10 | 365,989 | +0.87(+0.65%) |
May 23, 2017 | 134.89 | 134.90 | 133.20 | 134.23 | 273,085 | -0.54(-0.40%) |
May 22, 2017 | 134.18 | 134.82 | 133.87 | 134.77 | 718,591 | +1.46(+1.09%) |
May 19, 2017 | 133.09 | 133.78 | 132.97 | 133.31 | 963,357 | +1.46(+1.10%) |
May 18, 2017 | 129.50 | 132.23 | 129.11 | 131.86 | 755,831 | +2.41(+1.86%) |
May 17, 2017 | 133.69 | 133.96 | 129.33 | 129.44 | 1,110,865 | -5.84(-4.31%) |
May 16, 2017 | 133.99 | 135.34 | 133.37 | 135.28 | 383,449 | +1.91(+1.43%) |
May 15, 2017 | 131.89 | 133.45 | 131.51 | 133.37 | 403,495 | +2.03(+1.55%) |
May 12, 2017 | 131.14 | 131.49 | 130.59 | 131.34 | 205,943 | +0.37(+0.28%) |
May 11, 2017 | 130.39 | 131.57 | 129.33 | 130.97 | 751,292 | +0.47(+0.36%) |
May 10, 2017 | 129.36 | 130.73 | 129.32 | 130.49 | 899,499 | +2.71(+2.12%) |
May 09, 2017 | 126.71 | 128.15 | 126.53 | 127.78 | 460,218 | +1.25(+0.99%) |
May 08, 2017 | 126.97 | 127.20 | 126.29 | 126.53 | 288,057 | -0.50(-0.39%) |
May 05, 2017 | 126.86 | 127.03 | 125.84 | 127.03 | 324,144 | +0.50(+0.40%) |
May 04, 2017 | 127.06 | 127.06 | 125.99 | 126.53 | 438,180 | -0.09(-0.07%) |
May 03, 2017 | 125.52 | 126.81 | 125.48 | 126.62 | 411,307 | +0.44(+0.35%) |
May 02, 2017 | 127.20 | 127.20 | 125.54 | 126.19 | 1,218,941 | -1.34(-1.05%) |
May 01, 2017 | 126.59 | 127.57 | 125.95 | 127.53 | 742,133 | +1.25(+0.99%) |
Apr 28, 2017 | 128.16 | 128.16 | 125.95 | 126.28 | 1,125,867 | -2.19(-1.70%) |
Apr 27, 2017 | 127.60 | 128.65 | 127.35 | 128.47 | 394,955 | +1.78(+1.41%) |
Apr 26, 2017 | 127.56 | 127.80 | 126.22 | 126.69 | 1,258,959 | -1.05(-0.82%) |
Apr 25, 2017 | 127.93 | 126.75 | 127.74 | 456,422 | +1.29(+1.02%) | |
Apr 24, 2017 | 126.48 | 126.86 | 125.99 | 126.45 | 532,572 | +1.79(+1.44%) |
Apr 21, 2017 | 124.78 | 124.88 | 123.61 | 124.66 | 690,694 | -0.53(-0.42%) |
Apr 20, 2017 | 124.15 | 125.41 | 123.54 | 125.19 | 599,894 | +1.95(+1.58%) |
Apr 19, 2017 | 123.60 | 124.36 | 123.05 | 123.24 | 611,339 | +0.64(+0.52%) |
Apr 18, 2017 | 121.35 | 122.67 | 121.27 | 122.60 | 476,322 | +0.57(+0.46%) |
Apr 17, 2017 | 121.00 | 122.09 | 121.00 | 122.03 | 477,850 | +1.50(+1.25%) |
Apr 13, 2017 | 120.61 | 122.36 | 120.48 | 120.53 | 470,404 | -0.81(-0.67%) |
Apr 12, 2017 | 123.12 | 123.28 | 121.05 | 121.33 | 612,415 | -2.12(-1.72%) |
Apr 11, 2017 | 123.85 | 123.89 | 121.62 | 123.46 | 575,607 | -1.00(-0.81%) |
Apr 10, 2017 | 125.44 | 125.56 | 124.16 | 124.46 | 291,174 | -0.97(-0.77%) |
Apr 07, 2017 | 124.93 | 125.81 | 124.58 | 125.43 | 272,054 | +0.54(+0.43%) |
Apr 06, 2017 | 124.61 | 125.17 | 123.62 | 124.89 | 418,718 | +0.20(+0.16%) |
Apr 05, 2017 | 125.93 | 126.78 | 124.61 | 124.69 | 452,474 | -0.87(-0.69%) |
Apr 04, 2017 | 125.41 | 126.38 | 125.20 | 125.56 | 491,074 | -0.63(-0.50%) |