Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 129.43 | 129.45 | 128.55 | 128.73 | 668,119 | +0.25(+0.20%) |
Jun 29, 2017 | 130.45 | 130.60 | 127.33 | 128.48 | 425,948 | -2.21(-1.69%) |
Jun 28, 2017 | 130.32 | 131.12 | 129.43 | 130.69 | 538,811 | +1.09(+0.84%) |
Jun 27, 2017 | 130.21 | 130.74 | 129.17 | 129.60 | 310,972 | -1.01(-0.77%) |
Jun 26, 2017 | 130.88 | 131.49 | 130.08 | 130.62 | 269,079 | +0.04(+0.03%) |
Jun 23, 2017 | 130.04 | 130.79 | 129.41 | 130.58 | 628,564 | +0.43(+0.33%) |
Jun 22, 2017 | 130.27 | 130.35 | 128.84 | 130.15 | 451,473 | -0.09(-0.07%) |
Jun 21, 2017 | 131.14 | 131.14 | 129.08 | 130.24 | 503,529 | -0.50(-0.38%) |
Jun 20, 2017 | 132.40 | 132.72 | 130.31 | 130.74 | 744,101 | -2.10(-1.58%) |
Jun 19, 2017 | 134.25 | 134.91 | 132.52 | 132.84 | 838,376 | -0.73(-0.55%) |
Jun 16, 2017 | 132.79 | 134.04 | 132.32 | 133.57 | 1,002,698 | +0.90(+0.68%) |
Jun 15, 2017 | 131.13 | 132.79 | 130.63 | 132.67 | 514,635 | +0.57(+0.43%) |
Jun 14, 2017 | 131.99 | 133.06 | 131.45 | 132.09 | 775,978 | +0.63(+0.48%) |
Jun 13, 2017 | 128.85 | 131.95 | 128.69 | 131.47 | 754,341 | +3.29(+2.57%) |
Jun 12, 2017 | 126.80 | 128.70 | 126.45 | 128.18 | 597,801 | +1.23(+0.97%) |
Jun 09, 2017 | 126.91 | 127.78 | 126.16 | 126.95 | 410,466 | +0.07(+0.05%) |
Jun 08, 2017 | 128.72 | 126.01 | 126.89 | 678,621 | -1.81(-1.40%) | |
Jun 07, 2017 | 128.82 | 129.42 | 128.24 | 128.69 | 374,249 | +0.23(+0.18%) |
Jun 06, 2017 | 129.12 | 130.05 | 128.45 | 128.46 | 601,866 | -0.97(-0.75%) |
Jun 05, 2017 | 128.69 | 129.88 | 128.38 | 129.43 | 489,865 | +0.52(+0.40%) |
Jun 02, 2017 | 129.28 | 130.06 | 128.65 | 128.91 | 450,583 | -0.26(-0.20%) |
Jun 01, 2017 | 128.34 | 129.28 | 127.47 | 129.17 | 616,573 | +1.02(+0.80%) |
May 31, 2017 | 128.40 | 128.61 | 127.62 | 128.15 | 770,234 | +0.08(+0.07%) |
May 30, 2017 | 127.68 | 128.23 | 126.78 | 128.07 | 664,359 | +0.26(+0.21%) |
May 26, 2017 | 128.43 | 129.18 | 127.46 | 127.80 | 346,867 | -0.66(-0.51%) |
May 25, 2017 | 128.44 | 129.11 | 128.14 | 128.46 | 645,231 | +0.69(+0.54%) |
May 24, 2017 | 128.10 | 128.64 | 127.18 | 127.77 | 595,765 | -0.35(-0.27%) |
May 23, 2017 | 128.27 | 128.49 | 127.61 | 128.11 | 422,894 | -0.14(-0.11%) |
May 22, 2017 | 128.15 | 128.68 | 127.31 | 128.25 | 551,918 | +0.87(+0.68%) |
May 19, 2017 | 126.59 | 128.38 | 126.47 | 127.39 | 767,748 | +1.03(+0.81%) |
May 18, 2017 | 125.51 | 127.27 | 124.69 | 126.36 | 608,374 | +0.97(+0.78%) |
May 17, 2017 | 126.74 | 126.23 | 125.37 | 125.39 | 564,006 | -1.36(-1.07%) |
May 16, 2017 | 127.97 | 128.47 | 126.25 | 126.74 | 324,574 | -0.89(-0.69%) |
May 15, 2017 | 126.22 | 127.73 | 125.76 | 127.63 | 497,226 | +1.48(+1.17%) |
May 12, 2017 | 126.64 | 126.64 | 125.69 | 126.15 | 318,351 | -0.56(-0.44%) |
May 11, 2017 | 126.85 | 126.92 | 125.86 | 126.71 | 321,754 | -0.24(-0.19%) |
May 10, 2017 | 126.97 | 127.81 | 126.45 | 126.96 | 392,508 | +0.04(+0.03%) |
May 09, 2017 | 127.96 | 128.60 | 126.58 | 126.92 | 483,237 | -1.27(-0.99%) |
May 08, 2017 | 130.01 | 130.31 | 128.01 | 128.19 | 445,601 | -1.47(-1.14%) |
May 05, 2017 | 128.09 | 129.79 | 127.78 | 129.66 | 550,366 | +1.82(+1.42%) |
May 04, 2017 | 127.09 | 128.02 | 127.04 | 127.84 | 543,785 | +0.73(+0.57%) |
May 03, 2017 | 127.23 | 127.72 | 126.93 | 127.11 | 630,745 | -0.37(-0.29%) |
May 02, 2017 | 126.19 | 127.49 | 125.87 | 127.49 | 703,289 | +1.38(+1.10%) |
May 01, 2017 | 127.03 | 127.19 | 125.58 | 126.11 | 1,013,106 | -0.29(-0.23%) |
Apr 28, 2017 | 126.45 | 127.54 | 125.34 | 126.39 | 1,260,968 | -0.82(-0.65%) |
Apr 27, 2017 | 124.24 | 128.16 | 122.95 | 127.22 | 1,706,320 | -2.38(-1.84%) |
Apr 26, 2017 | 130.16 | 130.67 | 129.34 | 129.60 | 669,213 | -0.68(-0.52%) |
Apr 25, 2017 | 130.25 | 130.66 | 129.79 | 130.28 | 615,874 | +0.22(+0.17%) |
Apr 24, 2017 | 129.05 | 130.18 | 128.69 | 130.07 | 715,847 | +1.78(+1.39%) |
Apr 21, 2017 | 128.43 | 128.87 | 127.92 | 128.28 | 516,280 | +0.02(+0.01%) |
Apr 20, 2017 | 127.56 | 128.64 | 127.27 | 128.26 | 528,623 | +0.85(+0.67%) |
Apr 19, 2017 | 128.23 | 128.68 | 127.39 | 127.41 | 605,042 | -0.83(-0.65%) |
Apr 18, 2017 | 127.83 | 128.74 | 127.83 | 128.25 | 577,417 | +0.24(+0.19%) |
Apr 17, 2017 | 126.46 | 128.00 | 125.88 | 128.00 | 406,857 | +2.03(+1.61%) |
Apr 13, 2017 | 126.22 | 127.32 | 125.87 | 125.97 | 350,453 | -0.42(-0.33%) |
Apr 12, 2017 | 126.16 | 126.81 | 125.90 | 126.39 | 416,585 | -0.40(-0.32%) |
Apr 11, 2017 | 126.45 | 126.80 | 125.83 | 126.80 | 433,807 | +0.14(+0.11%) |
Apr 10, 2017 | 127.24 | 127.67 | 126.45 | 126.66 | 531,542 | -0.59(-0.46%) |
Apr 07, 2017 | 126.92 | 127.55 | 126.35 | 127.25 | 438,762 | +0.14(+0.11%) |
Apr 06, 2017 | 127.26 | 127.44 | 126.17 | 127.11 | 329,531 | -0.31(-0.24%) |
Apr 05, 2017 | 127.04 | 128.85 | 126.87 | 127.41 | 929,460 | +0.55(+0.43%) |
Apr 04, 2017 | 127.03 | 127.38 | 126.16 | 126.86 | 419,414 | -0.27(-0.21%) |