Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 139.68 | 140.19 | 138.39 | 138.57 | 3,350,316 | -0.29(-0.21%) |
Jun 29, 2017 | 140.39 | 140.57 | 137.59 | 138.86 | 3,097,064 | -1.19(-0.85%) |
Jun 28, 2017 | 137.92 | 140.43 | 137.44 | 140.05 | 3,592,260 | +2.59(+1.88%) |
Jun 27, 2017 | 139.20 | 139.93 | 137.39 | 137.46 | 3,655,589 | -2.27(-1.62%) |
Jun 26, 2017 | 139.50 | 140.57 | 138.71 | 139.73 | 3,775,454 | +0.94(+0.68%) |
Jun 23, 2017 | 137.55 | 138.79 | 17,858,892 | -1.06(-0.76%) | ||
Jun 22, 2017 | 138.74 | 141.16 | 138.46 | 139.85 | 7,141,537 | +1.99(+1.44%) |
Jun 21, 2017 | 134.52 | 138.19 | 133.85 | 137.86 | 6,823,435 | +4.07(+3.04%) |
Jun 20, 2017 | 133.10 | 135.73 | 132.58 | 133.79 | 4,795,023 | +0.97(+0.73%) |
Jun 19, 2017 | 131.22 | 132.93 | 130.89 | 132.82 | 3,782,191 | +2.15(+1.64%) |
Jun 16, 2017 | 131.82 | 132.03 | 129.64 | 130.68 | 7,317,385 | -1.36(-1.03%) |
Jun 15, 2017 | 132.14 | 132.67 | 130.78 | 132.04 | 4,455,796 | -0.80(-0.60%) |
Jun 14, 2017 | 132.24 | 133.46 | 131.92 | 132.83 | 3,225,186 | +0.54(+0.41%) |
Jun 13, 2017 | 132.32 | 132.82 | 131.76 | 132.29 | 3,192,035 | -0.36(-0.27%) |
Jun 12, 2017 | 132.75 | 134.55 | 131.37 | 132.66 | 5,399,850 | +0.66(+0.50%) |
Jun 09, 2017 | 130.94 | 133.67 | 130.84 | 132.00 | 5,079,626 | +1.13(+0.87%) |
Jun 08, 2017 | 130.32 | 131.28 | 129.86 | 130.86 | 4,418,758 | +0.80(+0.61%) |
Jun 07, 2017 | 128.58 | 130.38 | 128.53 | 130.06 | 4,438,994 | +1.71(+1.33%) |
Jun 06, 2017 | 128.83 | 129.47 | 128.12 | 128.35 | 3,731,826 | -0.56(-0.43%) |
Jun 05, 2017 | 128.96 | 129.63 | 127.34 | 128.91 | 5,731,271 | +0.86(+0.67%) |
Jun 02, 2017 | 126.53 | 128.42 | 126.31 | 128.04 | 4,127,459 | +2.34(+1.86%) |
Jun 01, 2017 | 125.03 | 126.13 | 124.90 | 125.70 | 3,735,310 | +0.80(+0.64%) |
May 31, 2017 | 123.64 | 125.00 | 123.64 | 124.90 | 4,836,522 | +1.12(+0.90%) |
May 30, 2017 | 124.71 | 125.00 | 123.55 | 123.78 | 3,376,790 | -0.93(-0.75%) |
May 26, 2017 | 125.19 | 125.61 | 124.54 | 124.71 | 3,395,112 | -0.34(-0.27%) |
May 25, 2017 | 124.86 | 125.54 | 124.40 | 125.05 | 3,686,317 | +0.67(+0.54%) |
May 24, 2017 | 124.52 | 124.70 | 123.73 | 124.38 | 3,318,052 | +0.43(+0.34%) |
May 23, 2017 | 122.81 | 124.36 | 122.42 | 123.96 | 4,452,145 | +0.84(+0.69%) |
May 22, 2017 | 123.57 | 124.39 | 122.66 | 123.11 | 8,590,119 | -2.81(-2.23%) |
May 19, 2017 | 126.79 | 127.59 | 125.80 | 125.92 | 3,203,345 | -1.17(-0.92%) |
May 18, 2017 | 126.61 | 127.75 | 125.74 | 127.09 | 2,688,753 | +0.72(+0.57%) |
May 17, 2017 | 127.74 | 128.15 | 126.28 | 126.36 | 3,819,501 | -2.36(-1.83%) |
May 16, 2017 | 128.54 | 129.12 | 128.29 | 128.72 | 2,835,163 | +0.02(+0.01%) |
May 15, 2017 | 127.83 | 128.85 | 127.69 | 128.71 | 4,124,904 | +0.72(+0.57%) |
May 12, 2017 | 128.20 | 128.24 | 127.37 | 127.98 | 3,387,718 | +0.11(+0.09%) |
May 11, 2017 | 127.69 | 128.22 | 126.44 | 127.87 | 4,394,203 | -0.34(-0.27%) |
May 10, 2017 | 130.40 | 130.59 | 127.56 | 128.21 | 6,510,088 | -2.17(-1.66%) |
May 09, 2017 | 130.34 | 131.06 | 130.07 | 130.38 | 2,886,305 | +0.15(+0.12%) |
May 08, 2017 | 130.78 | 130.85 | 129.78 | 130.22 | 2,869,212 | -0.62(-0.48%) |
May 05, 2017 | 131.65 | 131.65 | 129.74 | 130.85 | 3,718,647 | -0.38(-0.29%) |
May 04, 2017 | 131.14 | 131.66 | 130.62 | 131.23 | 3,184,162 | +0.38(+0.29%) |
May 03, 2017 | 130.86 | 131.06 | 130.20 | 130.85 | 3,574,162 | +0.26(+0.20%) |
May 02, 2017 | 130.93 | 130.95 | 129.73 | 130.59 | 4,679,429 | +0.71(+0.55%) |
May 01, 2017 | 130.74 | 131.35 | 129.76 | 129.88 | 3,157,353 | -0.57(-0.44%) |
Apr 28, 2017 | 129.71 | 130.59 | 129.03 | 130.46 | 3,683,310 | +0.48(+0.37%) |
Apr 27, 2017 | 127.91 | 130.55 | 127.81 | 129.98 | 7,134,825 | -1.51(-1.15%) |
Apr 26, 2017 | 132.29 | 132.29 | 131.27 | 131.49 | 5,220,576 | -0.07(-0.05%) |
Apr 25, 2017 | 130.62 | 132.04 | 130.52 | 131.56 | 4,418,424 | +1.25(+0.96%) |
Apr 24, 2017 | 129.80 | 130.68 | 129.32 | 130.31 | 4,379,615 | +2.18(+1.70%) |
Apr 21, 2017 | 129.52 | 129.99 | 128.00 | 128.13 | 3,639,199 | -1.30(-1.01%) |
Apr 20, 2017 | 128.64 | 130.02 | 128.61 | 129.43 | 2,591,045 | +0.62(+0.48%) |
Apr 19, 2017 | 129.48 | 129.91 | 128.71 | 128.81 | 2,934,550 | +0.01(+0.01%) |
Apr 18, 2017 | 129.35 | 129.35 | 128.03 | 128.80 | 3,169,977 | -0.69(-0.53%) |
Apr 17, 2017 | 128.88 | 129.82 | 128.81 | 129.49 | 2,960,607 | +0.40(+0.31%) |
Apr 13, 2017 | 130.43 | 130.71 | 128.87 | 129.09 | 3,215,891 | -1.15(-0.88%) |
Apr 12, 2017 | 131.06 | 131.08 | 129.53 | 130.24 | 2,815,131 | -0.05(-0.04%) |
Apr 11, 2017 | 130.11 | 130.52 | 129.05 | 130.29 | 2,491,671 | +0.25(+0.20%) |
Apr 10, 2017 | 130.88 | 131.19 | 129.90 | 130.03 | 2,218,416 | -0.47(-0.36%) |
Apr 07, 2017 | 130.13 | 131.19 | 129.60 | 130.50 | 2,759,684 | +0.90(+0.70%) |
Apr 06, 2017 | 129.56 | 130.56 | 129.09 | 129.60 | 3,785,984 | +0.01(+0.01%) |
Apr 05, 2017 | 130.42 | 131.61 | 129.16 | 129.59 | 4,434,577 | -1.69(-1.29%) |
Apr 04, 2017 | 130.82 | 131.39 | 130.30 | 131.29 | 2,803,564 | +0.38(+0.29%) |