Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 140.84 | 141.20 | 140.37 | 140.25 | 36,195 | -0.22(-0.16%) |
Jun 29, 2017 | 142.37 | 142.82 | 139.20 | 140.47 | 49,882 | -2.60(-1.82%) |
Jun 28, 2017 | 141.56 | 143.08 | 140.84 | 143.08 | 12,681 | +1.94(+1.38%) |
Jun 27, 2017 | 143.04 | 143.29 | 141.13 | 141.13 | 36,787 | -2.39(-1.67%) |
Jun 26, 2017 | 145.09 | 145.31 | 143.45 | 143.53 | 10,114 | -0.85(-0.59%) |
Jun 23, 2017 | 143.25 | 144.70 | 143.21 | 144.38 | 12,259 | +1.00(+0.70%) |
Jun 22, 2017 | 143.66 | 143.73 | 142.86 | 143.38 | 11,511 | +0.22(+0.16%) |
Jun 21, 2017 | 142.71 | 143.20 | 142.52 | 143.16 | 14,460 | +1.01(+0.71%) |
Jun 20, 2017 | 143.21 | 143.33 | 142.15 | 142.15 | 14,511 | -1.09(-0.76%) |
Jun 19, 2017 | 142.33 | 143.27 | 142.33 | 143.25 | 17,101 | +2.05(+1.45%) |
Jun 16, 2017 | 141.39 | 141.46 | 140.66 | 141.19 | 19,795 | +0.14(+0.10%) |
Jun 15, 2017 | 140.28 | 141.25 | 139.38 | 141.05 | 187,669 | -0.65(-0.46%) |
Jun 14, 2017 | 143.12 | 143.25 | 140.69 | 141.70 | 19,564 | -0.87(-0.61%) |
Jun 13, 2017 | 142.26 | 142.81 | 141.77 | 142.57 | 39,993 | +1.40(+0.99%) |
Jun 12, 2017 | 141.05 | 141.58 | 138.67 | 141.17 | 88,392 | -1.19(-0.84%) |
Jun 09, 2017 | 146.55 | 146.74 | 140.26 | 142.36 | 27,286 | -3.99(-2.73%) |
Jun 08, 2017 | 146.02 | 146.36 | 145.41 | 146.34 | 17,512 | +0.64(+0.44%) |
Jun 07, 2017 | 145.66 | 145.92 | 145.03 | 145.71 | 24,425 | +0.33(+0.23%) |
Jun 06, 2017 | 145.50 | 146.07 | 145.20 | 145.38 | 27,173 | -0.37(-0.25%) |
Jun 05, 2017 | 145.55 | 146.12 | 145.55 | 145.74 | 21,254 | +0.25(+0.17%) |
Jun 02, 2017 | 144.71 | 145.54 | 144.45 | 145.49 | 20,932 | +1.34(+0.93%) |
Jun 01, 2017 | 143.91 | 144.17 | 143.41 | 144.15 | 20,862 | +0.60(+0.42%) |
May 31, 2017 | 144.22 | 144.22 | 143.03 | 143.55 | 16,964 | -0.29(-0.20%) |
May 30, 2017 | 143.46 | 143.92 | 143.26 | 143.85 | 34,652 | +0.29(+0.20%) |
May 26, 2017 | 143.46 | 143.57 | 143.34 | 143.56 | 26,119 | +0.09(+0.06%) |
May 25, 2017 | 142.80 | 143.73 | 142.72 | 143.47 | 27,350 | +1.24(+0.87%) |
May 24, 2017 | 141.82 | 142.31 | 141.63 | 142.23 | 19,791 | +0.79(+0.56%) |
May 23, 2017 | 141.85 | 141.85 | 141.10 | 141.44 | 14,383 | +0.12(+0.08%) |
May 22, 2017 | 140.29 | 141.38 | 140.29 | 141.32 | 21,209 | +1.44(+1.03%) |
May 19, 2017 | 139.80 | 140.39 | 139.80 | 139.88 | 23,580 | +0.76(+0.55%) |
May 18, 2017 | 137.96 | 139.56 | 137.54 | 139.11 | 44,072 | +0.75(+0.55%) |
May 17, 2017 | 141.05 | 141.64 | 138.35 | 138.36 | 43,318 | -3.98(-2.79%) |
May 16, 2017 | 141.88 | 142.34 | 141.50 | 142.34 | 68,216 | +0.88(+0.62%) |
May 15, 2017 | 140.78 | 141.46 | 140.71 | 141.46 | 15,529 | +0.95(+0.67%) |
May 12, 2017 | 140.37 | 140.61 | 140.17 | 140.51 | 16,268 | +0.28(+0.20%) |
May 11, 2017 | 140.11 | 140.69 | 139.50 | 140.23 | 22,796 | -0.29(-0.21%) |
May 10, 2017 | 140.24 | 140.62 | 139.86 | 140.52 | 23,709 | +0.61(+0.44%) |
May 09, 2017 | 139.91 | 140.34 | 139.79 | 139.91 | 21,677 | +0.14(+0.10%) |
May 08, 2017 | 139.57 | 139.78 | 139.21 | 139.76 | 12,965 | +0.47(+0.34%) |
May 05, 2017 | 139.10 | 139.29 | 138.66 | 139.29 | 15,087 | +0.35(+0.26%) |
May 04, 2017 | 138.74 | 139.19 | 138.54 | 138.94 | 18,402 | +0.26(+0.19%) |
May 03, 2017 | 139.06 | 139.06 | 138.15 | 138.68 | 26,713 | -0.26(-0.19%) |
May 02, 2017 | 139.46 | 139.46 | 138.47 | 138.94 | 109,497 | +0.18(+0.13%) |
May 01, 2017 | 138.02 | 138.95 | 137.84 | 138.76 | 44,762 | +1.27(+0.92%) |
Apr 28, 2017 | 138.07 | 138.07 | 137.24 | 137.50 | 19,220 | +0.21(+0.16%) |
Apr 27, 2017 | 136.69 | 137.28 | 136.69 | 137.28 | 13,047 | +1.00(+0.73%) |
Apr 26, 2017 | 136.55 | 136.70 | 136.16 | 136.29 | 12,443 | -0.22(-0.16%) |
Apr 25, 2017 | 136.08 | 136.70 | 136.08 | 136.51 | 13,467 | +0.86(+0.63%) |
Apr 24, 2017 | 135.27 | 135.75 | 135.25 | 135.65 | 11,345 | +1.67(+1.25%) |
Apr 21, 2017 | 134.10 | 134.63 | 133.67 | 133.98 | 16,581 | -0.07(-0.06%) |
Apr 20, 2017 | 133.20 | 134.26 | 133.10 | 134.05 | 16,770 | +1.26(+0.95%) |
Apr 19, 2017 | 133.20 | 133.53 | 132.61 | 132.79 | 14,427 | -0.17(-0.13%) |
Apr 18, 2017 | 132.48 | 132.97 | 132.38 | 132.97 | 14,269 | +0.14(+0.10%) |
Apr 17, 2017 | 131.75 | 132.84 | 131.75 | 132.83 | 17,128 | +1.34(+1.02%) |
Apr 13, 2017 | 131.88 | 132.58 | 131.49 | 131.49 | 23,529 | -0.63(-0.48%) |
Apr 12, 2017 | 132.62 | 132.70 | 131.97 | 132.12 | 12,624 | -0.46(-0.35%) |
Apr 11, 2017 | 133.01 | 133.06 | 131.65 | 132.58 | 22,688 | -0.53(-0.40%) |
Apr 10, 2017 | 133.31 | 133.75 | 132.99 | 133.11 | 10,199 | -0.16(-0.12%) |
Apr 07, 2017 | 133.33 | 133.47 | 132.88 | 133.27 | 17,583 | +0.14(+0.10%) |
Apr 06, 2017 | 133.40 | 133.47 | 132.93 | 133.13 | 7,411 | -0.06(-0.04%) |
Apr 05, 2017 | 133.97 | 134.88 | 133.15 | 133.19 | 42,412 | -0.47(-0.36%) |
Apr 04, 2017 | 133.13 | 133.71 | 133.13 | 133.66 | 36,194 | +0.04(+0.03%) |