Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 130.87 | 131.27 | 130.37 | 130.75 | 2,938,143 | +0.03(+0.02%) |
Jun 29, 2017 | 131.96 | 131.96 | 129.89 | 130.72 | 2,314,576 | -1.00(-0.76%) |
Jun 28, 2017 | 131.50 | 132.05 | 131.24 | 131.72 | 1,526,140 | +0.50(+0.38%) |
Jun 27, 2017 | 131.47 | 132.16 | 131.00 | 131.23 | 2,505,322 | -0.20(-0.16%) |
Jun 26, 2017 | 132.47 | 132.71 | 131.06 | 131.43 | 2,765,511 | -0.58(-0.44%) |
Jun 23, 2017 | 132.32 | 132.70 | 131.83 | 132.01 | 2,594,359 | -0.14(-0.10%) |
Jun 22, 2017 | 131.28 | 132.24 | 131.19 | 132.15 | 2,347,313 | +0.91(+0.70%) |
Jun 21, 2017 | 131.62 | 131.82 | 131.13 | 131.24 | 2,867,317 | -0.29(-0.22%) |
Jun 20, 2017 | 131.70 | 132.56 | 131.33 | 131.53 | 4,233,966 | +0.79(+0.61%) |
Jun 19, 2017 | 130.09 | 130.77 | 129.62 | 130.73 | 3,823,265 | +0.98(+0.76%) |
Jun 16, 2017 | 128.89 | 130.52 | 128.84 | 129.75 | 6,377,039 | +0.70(+0.54%) |
Jun 15, 2017 | 127.97 | 129.35 | 127.75 | 129.05 | 2,948,926 | +0.42(+0.33%) |
Jun 14, 2017 | 128.32 | 128.97 | 127.97 | 128.63 | 3,133,972 | +0.73(+0.57%) |
Jun 13, 2017 | 127.08 | 128.26 | 126.87 | 127.90 | 4,999,200 | +1.15(+0.91%) |
Jun 12, 2017 | 129.31 | 128.97 | 126.38 | 126.75 | 6,914,358 | -2.57(-1.99%) |
Jun 09, 2017 | 129.66 | 129.75 | 128.82 | 129.31 | 4,853,310 | +0.04(+0.03%) |
Jun 08, 2017 | 129.89 | 128.91 | 129.27 | 4,345,756 | -0.44(-0.34%) | |
Jun 07, 2017 | 129.10 | 129.77 | 128.67 | 129.71 | 3,423,686 | +0.61(+0.47%) |
Jun 06, 2017 | 130.07 | 130.26 | 129.08 | 129.10 | 4,289,506 | -1.33(-1.02%) |
Jun 05, 2017 | 131.15 | 131.18 | 130.41 | 130.43 | 3,085,091 | -0.81(-0.62%) |
Jun 02, 2017 | 130.20 | 131.38 | 129.89 | 131.24 | 5,056,564 | +1.15(+0.89%) |
Jun 01, 2017 | 128.72 | 130.09 | 128.35 | 130.09 | 5,094,676 | +2.08(+1.63%) |
May 31, 2017 | 127.36 | 128.22 | 126.91 | 128.01 | 7,562,335 | +0.81(+0.64%) |
May 30, 2017 | 127.21 | 127.53 | 126.85 | 127.19 | 3,670,563 | +0.06(+0.05%) |
May 26, 2017 | 127.14 | 127.46 | 126.62 | 127.13 | 3,840,655 | +0.07(+0.05%) |
May 25, 2017 | 127.09 | 127.21 | 126.63 | 127.07 | 4,017,202 | +0.24(+0.19%) |
May 24, 2017 | 125.51 | 127.25 | 124.71 | 126.83 | 3,996,499 | +1.42(+1.14%) |
May 23, 2017 | 125.74 | 126.01 | 125.30 | 125.40 | 3,845,452 | -0.31(-0.25%) |
May 22, 2017 | 125.81 | 126.30 | 125.50 | 125.72 | 3,883,545 | +0.03(+0.03%) |
May 19, 2017 | 124.92 | 126.26 | 124.57 | 125.68 | 4,798,907 | +0.97(+0.78%) |
May 18, 2017 | 124.21 | 124.91 | 123.70 | 124.72 | 3,219,018 | +0.51(+0.41%) |
May 17, 2017 | 124.95 | 125.10 | 124.06 | 124.21 | 4,568,308 | -0.75(-0.60%) |
May 16, 2017 | 124.33 | 125.28 | 124.10 | 124.95 | 4,173,591 | +0.86(+0.69%) |
May 15, 2017 | 123.38 | 124.20 | 123.38 | 124.10 | 3,928,258 | +0.78(+0.63%) |
May 12, 2017 | 122.59 | 123.44 | 122.55 | 123.32 | 3,239,117 | +0.98(+0.80%) |
May 11, 2017 | 122.23 | 122.51 | 121.65 | 122.34 | 2,289,042 | -0.26(-0.21%) |
May 10, 2017 | 122.04 | 122.71 | 121.93 | 122.60 | 2,679,648 | +0.14(+0.11%) |
May 09, 2017 | 122.24 | 122.99 | 122.16 | 122.47 | 3,599,255 | +0.10(+0.08%) |
May 08, 2017 | 122.10 | 122.59 | 121.88 | 122.37 | 3,316,375 | +0.24(+0.19%) |
May 05, 2017 | 121.67 | 122.14 | 120.96 | 122.13 | 2,891,167 | +0.43(+0.35%) |
May 04, 2017 | 120.99 | 121.88 | 120.69 | 121.70 | 4,925,778 | +0.70(+0.58%) |
May 03, 2017 | 120.64 | 121.06 | 119.96 | 120.99 | 5,043,419 | +1.18(+0.98%) |
May 02, 2017 | 119.60 | 120.31 | 119.38 | 119.81 | 4,448,770 | +0.07(+0.06%) |
May 01, 2017 | 118.65 | 120.00 | 118.63 | 119.75 | 4,417,005 | +1.04(+0.87%) |
Apr 28, 2017 | 119.10 | 119.41 | 118.58 | 118.71 | 5,634,301 | -0.80(-0.67%) |
Apr 27, 2017 | 120.36 | 121.14 | 119.49 | 119.51 | 6,110,016 | +0.03(+0.02%) |
Apr 26, 2017 | 120.21 | 120.47 | 119.06 | 119.48 | 8,406,840 | -0.73(-0.61%) |
Apr 25, 2017 | 117.19 | 120.46 | 116.41 | 120.21 | 12,840,426 | +6.34(+5.56%) |
Apr 24, 2017 | 113.88 | 114.32 | 113.05 | 113.88 | 5,941,962 | +0.70(+0.61%) |
Apr 21, 2017 | 113.30 | 113.58 | 112.96 | 113.18 | 4,085,670 | +0.12(+0.11%) |
Apr 20, 2017 | 112.53 | 113.20 | 112.53 | 113.06 | 3,179,388 | +0.53(+0.47%) |
Apr 19, 2017 | 112.53 | 112.83 | 112.27 | 112.53 | 3,692,717 | +0.29(+0.26%) |
Apr 18, 2017 | 111.99 | 112.66 | 111.81 | 112.24 | 4,263,985 | +0.81(+0.72%) |
Apr 17, 2017 | 111.35 | 111.87 | 111.06 | 111.43 | 3,814,881 | +0.50(+0.45%) |
Apr 13, 2017 | 111.13 | 111.25 | 110.77 | 110.93 | 2,863,473 | -0.42(-0.38%) |
Apr 12, 2017 | 111.40 | 111.61 | 111.02 | 111.36 | 3,766,742 | +0.05(+0.05%) |
Apr 11, 2017 | 110.81 | 111.34 | 110.12 | 111.30 | 4,335,015 | +1.03(+0.94%) |
Apr 10, 2017 | 110.24 | 110.84 | 109.88 | 110.27 | 3,193,577 | +0.02(+0.02%) |
Apr 07, 2017 | 110.30 | 110.62 | 109.96 | 110.25 | 2,565,669 | -0.16(-0.15%) |
Apr 06, 2017 | 110.55 | 110.85 | 110.25 | 110.41 | 4,546,596 | -0.22(-0.20%) |
Apr 05, 2017 | 110.19 | 111.63 | 109.99 | 110.63 | 4,776,414 | +0.95(+0.87%) |
Apr 04, 2017 | 109.56 | 109.89 | 109.14 | 109.68 | 4,024,218 | -0.27(-0.25%) |