Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 140.67 | 141.19 | 139.38 | 139.55 | 3,326,688 | -0.29(-0.21%) |
Jun 29, 2017 | 141.38 | 141.57 | 138.57 | 139.84 | 3,075,222 | -1.20(-0.85%) |
Jun 28, 2017 | 138.90 | 141.42 | 138.42 | 141.04 | 3,566,926 | +2.61(+1.88%) |
Jun 27, 2017 | 140.19 | 140.92 | 138.37 | 138.44 | 3,629,808 | -2.28(-1.62%) |
Jun 26, 2017 | 140.49 | 141.57 | 139.70 | 140.72 | 3,748,827 | +0.95(+0.68%) |
Jun 23, 2017 | 138.52 | 139.77 | 17,732,944 | -1.07(-0.76%) | ||
Jun 22, 2017 | 139.72 | 142.16 | 139.45 | 140.84 | 7,091,172 | +2.00(+1.44%) |
Jun 21, 2017 | 135.48 | 139.17 | 134.80 | 138.84 | 6,775,314 | +4.10(+3.04%) |
Jun 20, 2017 | 134.04 | 136.69 | 133.52 | 134.74 | 4,761,206 | +0.97(+0.73%) |
Jun 19, 2017 | 132.16 | 133.87 | 131.82 | 133.77 | 3,755,518 | +2.16(+1.64%) |
Jun 16, 2017 | 132.75 | 132.97 | 130.56 | 131.60 | 7,265,780 | -1.37(-1.03%) |
Jun 15, 2017 | 133.08 | 133.61 | 131.71 | 132.97 | 4,424,371 | -0.80(-0.60%) |
Jun 14, 2017 | 133.18 | 134.41 | 132.86 | 133.78 | 3,202,441 | +0.54(+0.41%) |
Jun 13, 2017 | 133.26 | 133.77 | 132.70 | 133.23 | 3,169,523 | -0.36(-0.27%) |
Jun 12, 2017 | 133.69 | 135.50 | 132.30 | 133.60 | 5,361,768 | +0.66(+0.50%) |
Jun 09, 2017 | 131.87 | 134.62 | 131.77 | 132.93 | 5,043,802 | +1.14(+0.87%) |
Jun 08, 2017 | 131.25 | 132.21 | 130.79 | 131.79 | 4,387,595 | +0.80(+0.61%) |
Jun 07, 2017 | 129.50 | 131.30 | 129.44 | 130.99 | 4,407,688 | +1.73(+1.34%) |
Jun 06, 2017 | 129.75 | 130.39 | 129.03 | 129.26 | 3,705,507 | -0.56(-0.43%) |
Jun 05, 2017 | 129.88 | 130.55 | 128.24 | 129.82 | 5,690,852 | +0.87(+0.67%) |
Jun 02, 2017 | 127.43 | 129.34 | 127.21 | 128.95 | 4,098,350 | +2.36(+1.86%) |
Jun 01, 2017 | 125.92 | 127.03 | 125.79 | 126.60 | 3,708,967 | +0.81(+0.64%) |
May 31, 2017 | 124.51 | 125.89 | 124.51 | 125.79 | 4,802,413 | +1.13(+0.90%) |
May 30, 2017 | 125.60 | 125.89 | 124.42 | 124.66 | 3,352,975 | -0.94(-0.75%) |
May 26, 2017 | 126.08 | 126.51 | 125.42 | 125.60 | 3,371,168 | -0.34(-0.27%) |
May 25, 2017 | 125.75 | 126.44 | 125.28 | 125.94 | 3,660,320 | +0.67(+0.54%) |
May 24, 2017 | 125.41 | 125.58 | 124.61 | 125.27 | 3,294,652 | +0.43(+0.34%) |
May 23, 2017 | 123.69 | 125.24 | 123.29 | 124.84 | 4,420,747 | +0.85(+0.69%) |
May 22, 2017 | 124.45 | 125.27 | 123.53 | 123.99 | 8,529,538 | -2.83(-2.23%) |
May 19, 2017 | 127.69 | 128.49 | 126.69 | 126.81 | 3,180,754 | -1.17(-0.92%) |
May 18, 2017 | 127.51 | 128.66 | 126.64 | 127.99 | 2,669,791 | +0.73(+0.57%) |
May 17, 2017 | 128.65 | 129.06 | 127.17 | 127.26 | 3,792,565 | -2.37(-1.83%) |
May 16, 2017 | 129.46 | 130.04 | 129.20 | 129.63 | 2,815,168 | +0.02(+0.01%) |
May 15, 2017 | 128.74 | 129.76 | 128.60 | 129.62 | 4,095,813 | +0.73(+0.57%) |
May 12, 2017 | 129.11 | 129.15 | 128.28 | 128.89 | 3,363,826 | +0.11(+0.09%) |
May 11, 2017 | 128.60 | 129.13 | 127.34 | 128.78 | 4,363,213 | -0.35(-0.27%) |
May 10, 2017 | 131.33 | 131.51 | 128.47 | 129.12 | 6,464,177 | -2.18(-1.66%) |
May 09, 2017 | 131.26 | 132.00 | 130.99 | 131.30 | 2,865,950 | +0.15(+0.12%) |
May 08, 2017 | 131.71 | 131.78 | 130.70 | 131.15 | 2,848,977 | -0.63(-0.48%) |
May 05, 2017 | 132.58 | 132.58 | 130.66 | 131.78 | 3,692,422 | -0.39(-0.29%) |
May 04, 2017 | 132.07 | 132.59 | 131.54 | 132.16 | 3,161,706 | +0.39(+0.29%) |
May 03, 2017 | 131.79 | 132.00 | 131.13 | 131.78 | 3,548,956 | +0.26(+0.20%) |
May 02, 2017 | 131.86 | 131.88 | 130.65 | 131.52 | 4,646,428 | +0.72(+0.55%) |
May 01, 2017 | 131.67 | 132.28 | 130.68 | 130.80 | 3,135,086 | -0.58(-0.44%) |
Apr 28, 2017 | 130.63 | 131.51 | 129.94 | 131.38 | 3,657,333 | +0.48(+0.37%) |
Apr 27, 2017 | 128.82 | 131.47 | 128.71 | 130.90 | 7,084,508 | -1.52(-1.15%) |
Apr 26, 2017 | 133.23 | 133.23 | 132.20 | 132.42 | 5,183,758 | -0.07(-0.06%) |
Apr 25, 2017 | 131.54 | 132.98 | 131.45 | 132.49 | 4,387,263 | +1.25(+0.96%) |
Apr 24, 2017 | 130.72 | 131.61 | 130.24 | 131.24 | 4,348,728 | +2.20(+1.70%) |
Apr 21, 2017 | 130.44 | 130.91 | 128.91 | 129.04 | 3,613,534 | -1.31(-1.01%) |
Apr 20, 2017 | 129.56 | 130.94 | 129.53 | 130.35 | 2,572,772 | +0.63(+0.48%) |
Apr 19, 2017 | 130.40 | 130.84 | 129.62 | 129.73 | 2,913,854 | +0.01(+0.01%) |
Apr 18, 2017 | 130.26 | 130.26 | 128.94 | 129.72 | 3,147,621 | -0.69(-0.53%) |
Apr 17, 2017 | 129.79 | 130.74 | 129.73 | 130.41 | 2,939,728 | +0.40(+0.31%) |
Apr 13, 2017 | 131.35 | 131.63 | 129.78 | 130.01 | 3,193,211 | -1.16(-0.88%) |
Apr 12, 2017 | 132.00 | 132.01 | 130.45 | 131.17 | 2,795,277 | -0.05(-0.04%) |
Apr 11, 2017 | 131.04 | 131.45 | 129.97 | 131.22 | 2,474,099 | +0.26(+0.20%) |
Apr 10, 2017 | 131.81 | 132.12 | 130.82 | 130.96 | 2,202,771 | -0.47(-0.36%) |
Apr 07, 2017 | 131.05 | 132.12 | 130.52 | 131.43 | 2,740,221 | +0.91(+0.70%) |
Apr 06, 2017 | 130.48 | 131.49 | 130.01 | 130.52 | 3,759,283 | +0.01(+0.01%) |
Apr 05, 2017 | 131.34 | 132.54 | 130.08 | 130.51 | 4,403,303 | -1.71(-1.29%) |
Apr 04, 2017 | 131.75 | 132.32 | 131.22 | 132.22 | 2,783,792 | +0.38(+0.29%) |