Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 138.00 | 138.67 | 137.19 | 137.64 | 68,894,160 | +0.05(+0.04%) |
Jun 29, 2017 | 139.40 | 139.44 | 136.25 | 137.59 | 88,739,688 | -2.43(-1.74%) |
Jun 28, 2017 | 138.54 | 140.14 | 137.74 | 140.02 | 57,415,568 | +1.99(+1.44%) |
Jun 27, 2017 | 140.07 | 140.22 | 138.02 | 138.03 | 65,929,752 | -2.55(-1.81%) |
Jun 26, 2017 | 142.00 | 142.29 | 140.27 | 140.58 | 34,397,224 | -0.66(-0.47%) |
Jun 23, 2017 | 141.41 | 141.24 | 21,654,314 | +0.54(+0.38%) | ||
Jun 22, 2017 | 140.94 | 141.22 | 140.34 | 140.70 | 24,088,556 | -0.04(-0.03%) |
Jun 21, 2017 | 139.66 | 140.81 | 139.59 | 140.74 | 35,725,240 | +1.38(+0.99%) |
Jun 20, 2017 | 140.31 | 140.50 | 139.31 | 139.36 | 40,923,012 | -1.10(-0.78%) |
Jun 19, 2017 | 139.45 | 140.59 | 139.28 | 140.46 | 39,594,808 | +2.31(+1.67%) |
Jun 16, 2017 | 138.72 | 138.78 | 137.64 | 138.15 | 48,087,412 | -0.98(-0.70%) |
Jun 15, 2017 | 138.35 | 139.28 | 137.49 | 139.13 | 55,139,852 | -0.62(-0.44%) |
Jun 14, 2017 | 140.92 | 140.93 | 138.62 | 139.75 | 60,013,504 | -0.61(-0.43%) |
Jun 13, 2017 | 140.01 | 140.56 | 139.28 | 140.36 | 51,187,884 | +1.13(+0.81%) |
Jun 12, 2017 | 138.84 | 139.48 | 137.47 | 139.23 | 104,451,160 | -0.75(-0.54%) |
Jun 09, 2017 | 143.73 | 143.90 | 138.11 | 139.98 | 109,783,736 | -3.59(-2.50%) |
Jun 08, 2017 | 143.74 | 143.80 | 142.80 | 143.57 | 25,407,656 | +0.15(+0.10%) |
Jun 07, 2017 | 143.23 | 143.53 | 142.60 | 143.42 | 18,834,262 | +0.56(+0.39%) |
Jun 06, 2017 | 143.28 | 143.73 | 142.65 | 142.86 | 22,388,592 | -0.57(-0.40%) |
Jun 05, 2017 | 143.44 | 143.68 | 143.23 | 143.43 | 15,725,626 | -0.03(-0.02%) |
Jun 02, 2017 | 142.34 | 143.49 | 142.11 | 143.46 | 37,222,880 | +1.62(+1.14%) |
Jun 01, 2017 | 141.57 | 141.90 | 140.98 | 141.84 | 20,118,636 | +0.55(+0.39%) |
May 31, 2017 | 141.80 | 141.84 | 140.58 | 141.29 | 33,220,902 | -0.05(-0.04%) |
May 30, 2017 | 141.13 | 141.50 | 141.06 | 141.34 | 20,305,640 | +0.12(+0.08%) |
May 26, 2017 | 141.00 | 141.28 | 140.81 | 141.22 | 13,851,582 | +0.25(+0.18%) |
May 25, 2017 | 140.31 | 141.33 | 140.01 | 140.97 | 23,925,756 | +1.19(+0.85%) |
May 24, 2017 | 139.56 | 139.85 | 139.17 | 139.78 | 18,317,780 | +0.64(+0.46%) |
May 23, 2017 | 139.42 | 139.42 | 138.78 | 139.14 | 19,684,164 | +0.14(+0.10%) |
May 22, 2017 | 138.14 | 139.07 | 138.10 | 139.00 | 19,497,846 | +1.16(+0.84%) |
May 19, 2017 | 137.71 | 138.42 | 137.66 | 137.84 | 36,730,112 | +0.58(+0.42%) |
May 18, 2017 | 136.06 | 137.72 | 135.87 | 137.26 | 41,313,000 | +1.19(+0.87%) |
May 17, 2017 | 138.55 | 138.77 | 136.05 | 136.07 | 55,621,248 | -3.55(-2.54%) |
May 16, 2017 | 139.36 | 139.64 | 138.99 | 139.62 | 21,707,634 | +0.58(+0.42%) |
May 15, 2017 | 138.63 | 139.12 | 138.53 | 139.04 | 20,474,380 | +0.44(+0.32%) |
May 12, 2017 | 138.37 | 138.63 | 138.23 | 138.60 | 19,738,628 | +0.31(+0.22%) |
May 11, 2017 | 138.03 | 138.33 | 137.38 | 138.29 | 27,227,796 | -0.11(-0.08%) |
May 10, 2017 | 138.40 | 138.45 | 137.91 | 138.40 | 20,496,710 | +0.08(+0.06%) |
May 09, 2017 | 138.05 | 138.63 | 137.93 | 138.32 | 28,411,242 | +0.48(+0.35%) |
May 08, 2017 | 137.61 | 137.84 | 137.33 | 137.84 | 13,259,063 | +0.30(+0.22%) |
May 05, 2017 | 137.39 | 137.54 | 136.88 | 137.54 | 19,330,652 | +0.50(+0.36%) |
May 04, 2017 | 137.01 | 137.43 | 136.56 | 137.04 | 14,626,325 | +0.05(+0.04%) |
May 03, 2017 | 137.14 | 137.17 | 136.62 | 136.99 | 23,799,660 | -0.44(-0.32%) |
May 02, 2017 | 137.38 | 137.49 | 137.02 | 137.43 | 18,337,576 | +0.23(+0.17%) |
May 01, 2017 | 136.46 | 137.38 | 136.38 | 137.20 | 24,810,870 | +1.21(+0.89%) |
Apr 28, 2017 | 136.28 | 136.34 | 135.77 | 135.99 | 22,771,946 | +0.24(+0.18%) |
Apr 27, 2017 | 135.28 | 135.75 | 135.19 | 135.75 | 16,113,757 | +0.81(+0.60%) |
Apr 26, 2017 | 135.17 | 135.51 | 134.86 | 134.94 | 25,396,936 | -0.19(-0.14%) |
Apr 25, 2017 | 135.37 | 134.48 | 135.13 | 19,380,664 | +0.97(+0.72%) | |
Apr 24, 2017 | 134.02 | 134.28 | 133.80 | 134.16 | 22,461,700 | +1.60(+1.21%) |
Apr 21, 2017 | 132.70 | 132.76 | 132.22 | 132.56 | 22,454,948 | -0.03(-0.02%) |
Apr 20, 2017 | 132.04 | 132.88 | 131.82 | 132.59 | 21,976,060 | +1.10(+0.84%) |
Apr 19, 2017 | 131.85 | 132.29 | 131.31 | 131.49 | 17,762,616 | +0.21(+0.16%) |
Apr 18, 2017 | 131.01 | 131.66 | 130.95 | 131.28 | 12,835,120 | -0.20(-0.15%) |
Apr 17, 2017 | 130.80 | 131.50 | 130.72 | 131.48 | 13,322,629 | +1.08(+0.83%) |
Apr 13, 2017 | 130.75 | 131.51 | 130.38 | 130.40 | 23,683,020 | -0.52(-0.40%) |
Apr 12, 2017 | 131.45 | 131.54 | 130.78 | 130.92 | 15,950,679 | -0.53(-0.40%) |
Apr 11, 2017 | 131.86 | 132.09 | 130.50 | 131.45 | 33,764,700 | -0.57(-0.43%) |
Apr 10, 2017 | 132.11 | 132.56 | 131.66 | 132.02 | 15,613,217 | +0.05(+0.04%) |
Apr 07, 2017 | 131.99 | 132.37 | 131.50 | 131.97 | 16,743,064 | -0.07(-0.05%) |
Apr 06, 2017 | 132.12 | 132.39 | 131.70 | 132.04 | 18,807,488 | +0.07(+0.05%) |
Apr 05, 2017 | 132.68 | 133.48 | 131.72 | 131.97 | 31,989,776 | -0.54(-0.41%) |
Apr 04, 2017 | 131.90 | 132.53 | 131.87 | 132.51 | 13,398,140 | +0.21(+0.16%) |