Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 129.41 | 129.44 | 128.54 | 128.72 | 668,177 | +0.25(+0.20%) |
Jun 29, 2017 | 130.44 | 130.59 | 127.31 | 128.47 | 425,985 | -2.21(-1.69%) |
Jun 28, 2017 | 130.31 | 131.11 | 129.41 | 130.68 | 538,858 | +1.09(+0.84%) |
Jun 27, 2017 | 130.20 | 130.72 | 129.16 | 129.59 | 311,000 | -1.01(-0.77%) |
Jun 26, 2017 | 130.87 | 131.47 | 130.07 | 130.60 | 269,102 | +0.04(+0.03%) |
Jun 23, 2017 | 130.03 | 130.78 | 129.40 | 130.57 | 628,619 | +0.43(+0.33%) |
Jun 22, 2017 | 130.26 | 130.34 | 128.82 | 130.13 | 451,513 | -0.09(-0.07%) |
Jun 21, 2017 | 131.13 | 131.13 | 129.07 | 130.23 | 503,573 | -0.50(-0.38%) |
Jun 20, 2017 | 132.38 | 132.71 | 130.30 | 130.72 | 744,166 | -2.10(-1.58%) |
Jun 19, 2017 | 134.24 | 134.89 | 132.50 | 132.82 | 838,449 | -0.73(-0.55%) |
Jun 16, 2017 | 132.78 | 134.03 | 132.31 | 133.55 | 1,002,786 | +0.90(+0.68%) |
Jun 15, 2017 | 131.12 | 132.78 | 130.62 | 132.66 | 514,680 | +0.57(+0.43%) |
Jun 14, 2017 | 131.98 | 133.05 | 131.44 | 132.08 | 776,046 | +0.63(+0.48%) |
Jun 13, 2017 | 128.84 | 131.94 | 128.67 | 131.46 | 754,407 | +3.29(+2.57%) |
Jun 12, 2017 | 126.79 | 128.69 | 126.44 | 128.17 | 597,853 | +1.23(+0.97%) |
Jun 09, 2017 | 126.90 | 127.77 | 126.14 | 126.94 | 410,502 | +0.07(+0.05%) |
Jun 08, 2017 | 128.71 | 126.00 | 126.88 | 678,680 | -1.81(-1.41%) | |
Jun 07, 2017 | 128.81 | 129.40 | 128.22 | 128.68 | 374,282 | +0.23(+0.18%) |
Jun 06, 2017 | 129.11 | 130.04 | 128.44 | 128.45 | 601,918 | -0.96(-0.75%) |
Jun 05, 2017 | 128.68 | 129.87 | 128.37 | 129.41 | 489,908 | +0.52(+0.40%) |
Jun 02, 2017 | 129.26 | 130.05 | 128.64 | 128.90 | 450,623 | -0.26(-0.20%) |
Jun 01, 2017 | 128.33 | 129.26 | 127.46 | 129.16 | 616,627 | +1.02(+0.80%) |
May 31, 2017 | 128.38 | 128.60 | 127.61 | 128.14 | 770,301 | +0.08(+0.07%) |
May 30, 2017 | 127.67 | 128.22 | 126.77 | 128.06 | 664,417 | +0.26(+0.21%) |
May 26, 2017 | 128.42 | 129.17 | 127.45 | 127.79 | 346,897 | -0.66(-0.51%) |
May 25, 2017 | 128.43 | 129.09 | 128.13 | 128.45 | 645,287 | +0.69(+0.54%) |
May 24, 2017 | 128.09 | 128.63 | 127.17 | 127.76 | 595,817 | -0.35(-0.27%) |
May 23, 2017 | 128.26 | 128.48 | 127.60 | 128.10 | 422,930 | -0.14(-0.11%) |
May 22, 2017 | 128.14 | 128.67 | 127.30 | 128.24 | 551,966 | +0.87(+0.68%) |
May 19, 2017 | 126.58 | 128.37 | 126.45 | 127.37 | 767,815 | +1.03(+0.81%) |
May 18, 2017 | 125.50 | 127.26 | 124.68 | 126.35 | 608,427 | +0.97(+0.78%) |
May 17, 2017 | 126.73 | 126.22 | 125.36 | 125.38 | 564,055 | -1.36(-1.07%) |
May 16, 2017 | 127.96 | 128.46 | 126.23 | 126.73 | 324,602 | -0.89(-0.70%) |
May 15, 2017 | 126.21 | 127.72 | 125.75 | 127.62 | 497,270 | +1.48(+1.17%) |
May 12, 2017 | 126.63 | 126.63 | 125.68 | 126.14 | 318,379 | -0.56(-0.44%) |
May 11, 2017 | 126.84 | 126.91 | 125.85 | 126.70 | 321,782 | -0.24(-0.19%) |
May 10, 2017 | 126.96 | 127.79 | 126.44 | 126.94 | 392,542 | +0.04(+0.03%) |
May 09, 2017 | 127.95 | 128.59 | 126.57 | 126.91 | 483,279 | -1.27(-0.99%) |
May 08, 2017 | 130.00 | 130.30 | 128.00 | 128.18 | 445,640 | -1.48(-1.14%) |
May 05, 2017 | 128.08 | 129.78 | 127.77 | 129.65 | 550,415 | +1.82(+1.42%) |
May 04, 2017 | 127.08 | 128.01 | 127.03 | 127.83 | 543,832 | +0.73(+0.57%) |
May 03, 2017 | 127.22 | 127.71 | 126.92 | 127.10 | 630,800 | -0.37(-0.29%) |
May 02, 2017 | 126.18 | 127.48 | 125.86 | 127.48 | 703,350 | +1.38(+1.10%) |
May 01, 2017 | 127.02 | 127.18 | 125.57 | 126.09 | 1,013,195 | -0.29(-0.23%) |
Apr 28, 2017 | 126.44 | 127.53 | 125.33 | 126.38 | 1,261,078 | -0.82(-0.65%) |
Apr 27, 2017 | 124.23 | 128.15 | 122.94 | 127.21 | 1,706,469 | -2.38(-1.84%) |
Apr 26, 2017 | 130.15 | 130.66 | 129.33 | 129.59 | 669,271 | -0.68(-0.52%) |
Apr 25, 2017 | 130.24 | 130.64 | 129.78 | 130.27 | 615,928 | +0.22(+0.17%) |
Apr 24, 2017 | 129.04 | 130.17 | 128.68 | 130.06 | 715,910 | +1.78(+1.39%) |
Apr 21, 2017 | 128.42 | 128.86 | 127.91 | 128.27 | 516,325 | +0.02(+0.01%) |
Apr 20, 2017 | 127.55 | 128.63 | 127.26 | 128.25 | 528,669 | +0.85(+0.67%) |
Apr 19, 2017 | 128.22 | 128.67 | 127.38 | 127.40 | 605,095 | -0.83(-0.65%) |
Apr 18, 2017 | 127.82 | 128.73 | 127.82 | 128.23 | 577,467 | +0.24(+0.19%) |
Apr 17, 2017 | 126.45 | 127.99 | 125.87 | 127.99 | 406,893 | +2.03(+1.61%) |
Apr 13, 2017 | 126.21 | 127.31 | 125.86 | 125.96 | 350,484 | -0.42(-0.33%) |
Apr 12, 2017 | 126.15 | 126.80 | 125.89 | 126.38 | 416,622 | -0.40(-0.32%) |
Apr 11, 2017 | 126.44 | 126.79 | 125.82 | 126.79 | 433,845 | +0.14(+0.11%) |
Apr 10, 2017 | 127.22 | 127.65 | 126.44 | 126.65 | 531,589 | -0.59(-0.46%) |
Apr 07, 2017 | 126.91 | 127.54 | 126.34 | 127.23 | 438,801 | +0.14(+0.11%) |
Apr 06, 2017 | 127.25 | 127.43 | 126.16 | 127.09 | 329,559 | -0.31(-0.24%) |
Apr 05, 2017 | 127.03 | 128.84 | 126.86 | 127.40 | 929,541 | +0.55(+0.43%) |
Apr 04, 2017 | 127.02 | 127.36 | 126.15 | 126.85 | 419,450 | -0.27(-0.21%) |