Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 139.64 | 140.16 | 138.35 | 138.53 | 3,351,224 | -0.29(-0.21%) |
Jun 29, 2017 | 140.35 | 140.53 | 137.56 | 138.82 | 3,097,904 | -1.19(-0.85%) |
Jun 28, 2017 | 137.88 | 140.39 | 137.41 | 140.01 | 3,593,234 | +2.59(+1.88%) |
Jun 27, 2017 | 139.17 | 139.89 | 137.36 | 137.42 | 3,656,580 | -2.27(-1.62%) |
Jun 26, 2017 | 139.46 | 140.53 | 138.68 | 139.69 | 3,776,477 | +0.94(+0.68%) |
Jun 23, 2017 | 137.51 | 138.75 | 17,863,734 | -1.06(-0.76%) | ||
Jun 22, 2017 | 138.70 | 141.12 | 138.43 | 139.81 | 7,143,473 | +1.99(+1.44%) |
Jun 21, 2017 | 134.49 | 138.15 | 133.81 | 137.82 | 6,825,285 | +4.07(+3.04%) |
Jun 20, 2017 | 133.06 | 135.69 | 132.55 | 133.75 | 4,796,322 | +0.96(+0.73%) |
Jun 19, 2017 | 131.19 | 132.89 | 130.86 | 132.79 | 3,783,217 | +2.15(+1.64%) |
Jun 16, 2017 | 131.78 | 131.99 | 129.60 | 130.64 | 7,319,368 | -1.36(-1.03%) |
Jun 15, 2017 | 132.10 | 132.63 | 130.75 | 132.00 | 4,457,003 | -0.80(-0.60%) |
Jun 14, 2017 | 132.20 | 133.42 | 131.89 | 132.80 | 3,226,060 | +0.54(+0.41%) |
Jun 13, 2017 | 132.29 | 132.79 | 131.73 | 132.26 | 3,192,900 | -0.36(-0.27%) |
Jun 12, 2017 | 132.72 | 134.51 | 131.33 | 132.62 | 5,401,313 | +0.66(+0.50%) |
Jun 09, 2017 | 130.91 | 133.63 | 130.81 | 131.96 | 5,081,003 | +1.13(+0.87%) |
Jun 08, 2017 | 130.29 | 131.24 | 129.83 | 130.83 | 4,419,956 | +0.80(+0.61%) |
Jun 07, 2017 | 128.55 | 130.34 | 128.49 | 130.03 | 4,440,197 | +1.71(+1.33%) |
Jun 06, 2017 | 128.80 | 129.43 | 128.08 | 128.32 | 3,732,837 | -0.56(-0.43%) |
Jun 05, 2017 | 128.93 | 129.59 | 127.30 | 128.87 | 5,732,825 | +0.86(+0.67%) |
Jun 02, 2017 | 126.50 | 128.39 | 126.28 | 128.01 | 4,128,578 | +2.34(+1.86%) |
Jun 01, 2017 | 124.99 | 126.10 | 124.86 | 125.67 | 3,736,322 | +0.81(+0.64%) |
May 31, 2017 | 123.60 | 124.97 | 123.60 | 124.86 | 4,837,834 | +1.12(+0.90%) |
May 30, 2017 | 124.68 | 124.97 | 123.51 | 123.75 | 3,377,705 | -0.93(-0.75%) |
May 26, 2017 | 125.16 | 125.58 | 124.50 | 124.68 | 3,396,032 | -0.34(-0.27%) |
May 25, 2017 | 124.83 | 125.51 | 124.37 | 125.02 | 3,687,317 | +0.67(+0.54%) |
May 24, 2017 | 124.49 | 124.66 | 123.70 | 124.35 | 3,318,951 | +0.43(+0.34%) |
May 23, 2017 | 122.78 | 124.33 | 122.39 | 123.92 | 4,453,352 | +0.84(+0.69%) |
May 22, 2017 | 123.54 | 124.36 | 122.62 | 123.08 | 8,592,447 | -2.81(-2.23%) |
May 19, 2017 | 126.76 | 127.55 | 125.77 | 125.89 | 3,204,214 | -1.17(-0.92%) |
May 18, 2017 | 126.58 | 127.72 | 125.71 | 127.05 | 2,689,482 | +0.72(+0.57%) |
May 17, 2017 | 127.70 | 128.12 | 126.24 | 126.33 | 3,820,537 | -2.36(-1.83%) |
May 16, 2017 | 128.51 | 129.09 | 128.26 | 128.69 | 2,835,932 | +0.02(+0.01%) |
May 15, 2017 | 127.79 | 128.81 | 127.66 | 128.67 | 4,126,022 | +0.72(+0.57%) |
May 12, 2017 | 128.16 | 128.20 | 127.34 | 127.95 | 3,388,636 | +0.11(+0.09%) |
May 11, 2017 | 127.66 | 128.19 | 126.41 | 127.83 | 4,395,394 | -0.34(-0.27%) |
May 10, 2017 | 130.37 | 130.55 | 127.53 | 128.18 | 6,511,853 | -2.16(-1.66%) |
May 09, 2017 | 130.30 | 131.03 | 130.03 | 130.34 | 2,887,088 | +0.15(+0.12%) |
May 08, 2017 | 130.75 | 130.81 | 129.74 | 130.19 | 2,869,989 | -0.62(-0.48%) |
May 05, 2017 | 131.61 | 131.61 | 129.70 | 130.81 | 3,719,655 | -0.38(-0.29%) |
May 04, 2017 | 131.10 | 131.62 | 130.58 | 131.20 | 3,185,025 | +0.38(+0.29%) |
May 03, 2017 | 130.82 | 131.03 | 130.17 | 130.81 | 3,575,131 | +0.26(+0.20%) |
May 02, 2017 | 130.89 | 130.92 | 129.69 | 130.56 | 4,680,697 | +0.71(+0.55%) |
May 01, 2017 | 130.71 | 131.32 | 129.73 | 129.85 | 3,158,209 | -0.57(-0.44%) |
Apr 28, 2017 | 129.68 | 130.55 | 128.99 | 130.42 | 3,684,308 | +0.48(+0.37%) |
Apr 27, 2017 | 127.87 | 130.51 | 127.77 | 129.94 | 7,136,760 | -1.51(-1.15%) |
Apr 26, 2017 | 132.25 | 132.25 | 131.24 | 131.45 | 5,221,991 | -0.07(-0.05%) |
Apr 25, 2017 | 130.58 | 132.00 | 130.49 | 131.52 | 4,419,621 | +1.25(+0.96%) |
Apr 24, 2017 | 129.77 | 130.65 | 129.29 | 130.28 | 4,380,802 | +2.18(+1.70%) |
Apr 21, 2017 | 129.49 | 129.95 | 127.97 | 128.10 | 3,640,185 | -1.30(-1.01%) |
Apr 20, 2017 | 128.61 | 129.98 | 128.58 | 129.40 | 2,591,748 | +0.62(+0.48%) |
Apr 19, 2017 | 129.45 | 129.88 | 128.67 | 128.78 | 2,935,346 | +0.01(+0.01%) |
Apr 18, 2017 | 129.31 | 129.31 | 127.99 | 128.77 | 3,170,837 | -0.69(-0.53%) |
Apr 17, 2017 | 128.84 | 129.78 | 128.78 | 129.46 | 2,961,410 | +0.40(+0.31%) |
Apr 13, 2017 | 130.39 | 130.67 | 128.83 | 129.06 | 3,216,763 | -1.15(-0.88%) |
Apr 12, 2017 | 131.03 | 131.04 | 129.50 | 130.21 | 2,815,894 | -0.05(-0.04%) |
Apr 11, 2017 | 130.08 | 130.49 | 129.02 | 130.25 | 2,492,347 | +0.26(+0.20%) |
Apr 10, 2017 | 130.84 | 131.16 | 129.86 | 130.00 | 2,219,018 | -0.47(-0.36%) |
Apr 07, 2017 | 130.09 | 131.16 | 129.57 | 130.47 | 2,760,432 | +0.90(+0.70%) |
Apr 06, 2017 | 129.53 | 130.53 | 129.06 | 129.57 | 3,787,010 | +0.01(+0.01%) |
Apr 05, 2017 | 130.38 | 131.57 | 129.13 | 129.56 | 4,435,779 | -1.69(-1.29%) |
Apr 04, 2017 | 130.79 | 131.36 | 130.26 | 131.25 | 2,804,324 | +0.38(+0.29%) |