Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 127.82 | 127.96 | 126.89 | 127.52 | 1,567,363 | +0.36(+0.28%) |
Jun 29, 2017 | 128.07 | 128.08 | 126.59 | 127.16 | 1,534,244 | -0.58(-0.45%) |
Jun 28, 2017 | 127.10 | 127.86 | 127.10 | 127.74 | 1,322,766 | +1.37(+1.08%) |
Jun 27, 2017 | 126.79 | 127.17 | 126.33 | 126.37 | 1,351,749 | -0.54(-0.43%) |
Jun 26, 2017 | 126.42 | 127.01 | 125.97 | 126.91 | 1,431,705 | +0.48(+0.38%) |
Jun 23, 2017 | 127.03 | 127.60 | 126.13 | 126.43 | 2,254,116 | -0.61(-0.48%) |
Jun 22, 2017 | 127.98 | 127.98 | 127.04 | 127.04 | 1,426,972 | -0.93(-0.73%) |
Jun 21, 2017 | 128.42 | 128.68 | 127.83 | 127.98 | 1,381,461 | -0.27(-0.21%) |
Jun 20, 2017 | 128.41 | 128.59 | 128.16 | 128.25 | 1,595,307 | -0.16(-0.12%) |
Jun 19, 2017 | 129.07 | 129.46 | 128.30 | 128.41 | 1,400,981 | -0.41(-0.32%) |
Jun 16, 2017 | 129.14 | 129.14 | 127.77 | 128.82 | 2,413,941 | +0.16(+0.12%) |
Jun 15, 2017 | 127.76 | 128.76 | 127.44 | 128.66 | 1,404,176 | +0.62(+0.48%) |
Jun 14, 2017 | 127.11 | 128.16 | 126.83 | 128.04 | 1,572,776 | +0.84(+0.66%) |
Jun 13, 2017 | 127.35 | 127.72 | 127.01 | 127.20 | 1,498,903 | +0.04(+0.03%) |
Jun 12, 2017 | 127.93 | 127.93 | 126.74 | 127.16 | 2,219,559 | -0.77(-0.60%) |
Jun 09, 2017 | 126.51 | 128.01 | 126.28 | 127.92 | 1,404,444 | +1.40(+1.10%) |
Jun 08, 2017 | 126.90 | 125.91 | 126.53 | 1,696,289 | +0.58(+0.46%) | |
Jun 07, 2017 | 126.37 | 126.48 | 125.80 | 125.94 | 1,620,314 | +0.10(+0.08%) |
Jun 06, 2017 | 126.22 | 126.70 | 125.81 | 125.85 | 1,401,849 | -0.76(-0.60%) |
Jun 05, 2017 | 126.69 | 127.33 | 126.42 | 126.61 | 1,250,865 | -0.08(-0.06%) |
Jun 02, 2017 | 126.28 | 126.81 | 126.00 | 126.69 | 1,454,949 | +0.25(+0.20%) |
Jun 01, 2017 | 125.35 | 126.43 | 125.00 | 126.43 | 1,486,148 | +1.45(+1.16%) |
May 31, 2017 | 123.91 | 125.05 | 123.80 | 124.98 | 1,526,493 | +1.13(+0.92%) |
May 30, 2017 | 123.61 | 124.10 | 123.47 | 123.85 | 967,462 | -0.31(-0.25%) |
May 26, 2017 | 124.53 | 124.70 | 124.16 | 124.16 | 1,123,248 | -0.45(-0.36%) |
May 25, 2017 | 123.50 | 124.70 | 123.27 | 124.61 | 1,147,744 | +1.65(+1.34%) |
May 24, 2017 | 122.71 | 123.11 | 122.44 | 122.96 | 1,149,533 | +0.23(+0.18%) |
May 23, 2017 | 121.99 | 122.89 | 121.88 | 122.73 | 1,263,629 | +0.74(+0.61%) |
May 22, 2017 | 121.07 | 122.12 | 121.07 | 121.99 | 1,347,613 | +1.12(+0.92%) |
May 19, 2017 | 121.15 | 121.18 | 120.46 | 120.87 | 1,850,368 | -0.07(-0.06%) |
May 18, 2017 | 120.13 | 122.11 | 120.08 | 120.94 | 2,060,106 | +0.67(+0.56%) |
May 17, 2017 | 119.60 | 120.72 | 119.27 | 120.27 | 2,384,659 | +0.67(+0.56%) |
May 16, 2017 | 118.94 | 120.25 | 118.94 | 119.60 | 998,939 | -0.31(-0.26%) |
May 15, 2017 | 119.28 | 120.11 | 119.15 | 119.90 | 1,206,930 | +0.55(+0.46%) |
May 12, 2017 | 119.43 | 119.85 | 119.18 | 119.35 | 1,156,944 | -0.41(-0.34%) |
May 11, 2017 | 119.94 | 120.19 | 119.38 | 119.76 | 1,598,321 | -0.69(-0.57%) |
May 10, 2017 | 119.34 | 120.61 | 119.20 | 120.45 | 2,357,701 | +1.47(+1.23%) |
May 09, 2017 | 119.58 | 119.87 | 118.71 | 118.99 | 1,197,481 | -0.80(-0.66%) |
May 08, 2017 | 120.34 | 120.41 | 119.64 | 119.78 | 884,687 | -0.45(-0.38%) |
May 05, 2017 | 120.91 | 121.04 | 119.86 | 120.24 | 1,688,842 | -0.48(-0.40%) |
May 04, 2017 | 120.44 | 120.73 | 119.97 | 120.72 | 1,670,370 | +0.65(+0.54%) |
May 03, 2017 | 119.56 | 120.48 | 119.44 | 120.07 | 1,422,076 | +0.46(+0.39%) |
May 02, 2017 | 119.76 | 119.76 | 119.21 | 119.61 | 1,758,570 | +0.12(+0.10%) |
May 01, 2017 | 119.83 | 120.27 | 119.32 | 119.48 | 1,617,056 | -0.31(-0.26%) |
Apr 28, 2017 | 120.81 | 121.00 | 119.64 | 119.80 | 1,706,329 | -1.02(-0.85%) |
Apr 27, 2017 | 121.41 | 121.74 | 120.75 | 120.82 | 1,183,710 | -0.45(-0.37%) |
Apr 26, 2017 | 120.79 | 122.54 | 120.28 | 121.27 | 2,483,276 | +1.58(+1.32%) |
Apr 25, 2017 | 119.87 | 120.27 | 119.45 | 119.69 | 2,142,888 | +0.30(+0.25%) |
Apr 24, 2017 | 119.89 | 120.15 | 118.73 | 119.39 | 2,791,408 | +1.13(+0.96%) |
Apr 21, 2017 | 119.19 | 119.49 | 118.21 | 118.25 | 2,832,323 | -1.13(-0.95%) |
Apr 20, 2017 | 119.32 | 119.62 | 118.53 | 119.39 | 1,963,837 | -0.17(-0.14%) |
Apr 19, 2017 | 120.79 | 120.79 | 119.20 | 119.56 | 1,676,679 | -0.46(-0.38%) |
Apr 18, 2017 | 120.27 | 120.79 | 120.00 | 120.02 | 1,382,572 | -0.60(-0.50%) |
Apr 17, 2017 | 119.63 | 120.75 | 119.36 | 120.62 | 1,165,378 | +1.28(+1.08%) |
Apr 13, 2017 | 119.32 | 119.72 | 118.93 | 119.34 | 1,288,590 | -0.26(-0.22%) |
Apr 12, 2017 | 119.67 | 119.79 | 119.08 | 119.60 | 2,181,837 | -0.68(-0.57%) |
Apr 11, 2017 | 119.93 | 120.52 | 119.68 | 120.28 | 1,050,650 | -0.16(-0.13%) |
Apr 10, 2017 | 119.99 | 120.82 | 119.28 | 120.44 | 1,150,908 | +0.45(+0.37%) |
Apr 07, 2017 | 119.53 | 120.48 | 119.53 | 119.99 | 1,157,867 | -0.11(-0.09%) |
Apr 06, 2017 | 119.74 | 120.44 | 119.06 | 120.10 | 1,646,453 | +0.71(+0.59%) |
Apr 05, 2017 | 120.16 | 120.55 | 119.30 | 119.39 | 1,325,989 | -0.49(-0.41%) |
Apr 04, 2017 | 118.87 | 119.97 | 118.87 | 119.88 | 1,095,844 | +0.93(+0.79%) |