Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 131.66 | 132.19 | 129.96 | 130.53 | 534,455 | -0.72(-0.55%) |
Jun 29, 2017 | 134.06 | 134.06 | 129.45 | 131.25 | 1,055,942 | -3.35(-2.49%) |
Jun 28, 2017 | 133.07 | 134.75 | 131.79 | 134.60 | 818,277 | +2.29(+1.73%) |
Jun 27, 2017 | 135.45 | 135.45 | 132.25 | 132.31 | 687,980 | -3.63(-2.67%) |
Jun 26, 2017 | 137.90 | 138.64 | 135.21 | 135.94 | 675,771 | -1.18(-0.86%) |
Jun 23, 2017 | 137.89 | 137.12 | 349,254 | +0.41(+0.30%) | ||
Jun 22, 2017 | 136.99 | 137.32 | 136.06 | 136.71 | 466,529 | -0.32(-0.23%) |
Jun 21, 2017 | 136.09 | 137.09 | 135.59 | 137.02 | 497,792 | +1.57(+1.16%) |
Jun 20, 2017 | 137.72 | 137.89 | 135.43 | 135.45 | 428,180 | -1.54(-1.13%) |
Jun 19, 2017 | 135.93 | 137.22 | 135.82 | 137.00 | 522,454 | +2.55(+1.90%) |
Jun 16, 2017 | 135.33 | 135.99 | 134.02 | 134.44 | 570,330 | -0.54(-0.40%) |
Jun 15, 2017 | 133.78 | 135.40 | 133.61 | 134.98 | 1,267,623 | -1.08(-0.79%) |
Jun 14, 2017 | 138.06 | 138.06 | 134.54 | 136.06 | 758,332 | -1.44(-1.05%) |
Jun 13, 2017 | 138.65 | 138.84 | 135.82 | 137.50 | 1,154,506 | +0.93(+0.68%) |
Jun 12, 2017 | 135.64 | 137.07 | 132.63 | 136.57 | 1,894,103 | -0.79(-0.57%) |
Jun 09, 2017 | 144.44 | 144.84 | 134.58 | 137.36 | 1,831,941 | -6.03(-4.20%) |
Jun 08, 2017 | 141.96 | 143.44 | 140.73 | 143.39 | 580,536 | +2.57(+1.83%) |
Jun 07, 2017 | 140.47 | 141.37 | 140.10 | 140.81 | 453,194 | +1.04(+0.74%) |
Jun 06, 2017 | 138.80 | 140.73 | 138.59 | 139.77 | 445,294 | +0.45(+0.33%) |
Jun 05, 2017 | 138.94 | 140.06 | 138.88 | 139.32 | 354,114 | +0.33(+0.24%) |
Jun 02, 2017 | 138.45 | 139.15 | 137.41 | 138.98 | 465,666 | +1.40(+1.02%) |
Jun 01, 2017 | 137.97 | 137.97 | 136.80 | 137.58 | 381,646 | +0.14(+0.10%) |
May 31, 2017 | 138.44 | 138.72 | 136.78 | 137.44 | 576,196 | -0.02(-0.01%) |
May 30, 2017 | 136.54 | 137.79 | 136.38 | 137.46 | 417,255 | +0.91(+0.67%) |
May 26, 2017 | 135.82 | 136.62 | 135.04 | 136.55 | 283,403 | +0.62(+0.46%) |
May 25, 2017 | 135.65 | 136.41 | 135.06 | 135.93 | 363,773 | +0.69(+0.51%) |
May 24, 2017 | 135.27 | 135.49 | 134.62 | 135.24 | 365,616 | +0.87(+0.65%) |
May 23, 2017 | 135.03 | 135.04 | 133.34 | 134.37 | 272,806 | -0.54(-0.40%) |
May 22, 2017 | 134.31 | 134.96 | 134.01 | 134.91 | 717,858 | +1.46(+1.09%) |
May 19, 2017 | 133.23 | 133.91 | 133.10 | 133.45 | 962,374 | +1.46(+1.10%) |
May 18, 2017 | 129.63 | 132.36 | 129.24 | 131.99 | 755,060 | +2.41(+1.86%) |
May 17, 2017 | 133.83 | 134.10 | 129.46 | 129.58 | 1,109,731 | -5.84(-4.31%) |
May 16, 2017 | 134.13 | 135.47 | 133.50 | 135.42 | 383,058 | +1.91(+1.43%) |
May 15, 2017 | 132.03 | 133.59 | 131.65 | 133.50 | 403,084 | +2.03(+1.55%) |
May 12, 2017 | 131.28 | 131.63 | 130.72 | 131.47 | 205,733 | +0.37(+0.28%) |
May 11, 2017 | 130.52 | 131.70 | 129.46 | 131.10 | 750,526 | +0.47(+0.36%) |
May 10, 2017 | 129.49 | 130.87 | 129.46 | 130.62 | 898,581 | +2.71(+2.12%) |
May 09, 2017 | 126.84 | 128.28 | 126.66 | 127.91 | 459,748 | +1.25(+0.99%) |
May 08, 2017 | 127.10 | 127.33 | 126.42 | 126.66 | 287,763 | -0.50(-0.39%) |
May 05, 2017 | 126.99 | 127.16 | 125.97 | 127.16 | 323,814 | +0.50(+0.40%) |
May 04, 2017 | 127.19 | 127.19 | 126.12 | 126.66 | 437,733 | -0.09(-0.07%) |
May 03, 2017 | 125.65 | 126.94 | 125.61 | 126.75 | 410,888 | +0.44(+0.35%) |
May 02, 2017 | 127.33 | 127.33 | 125.67 | 126.32 | 1,217,698 | -1.35(-1.05%) |
May 01, 2017 | 126.72 | 127.70 | 126.08 | 127.66 | 741,375 | +1.25(+0.99%) |
Apr 28, 2017 | 128.29 | 128.29 | 126.07 | 126.41 | 1,124,718 | -2.19(-1.70%) |
Apr 27, 2017 | 127.73 | 128.78 | 127.48 | 128.60 | 394,552 | +1.78(+1.41%) |
Apr 26, 2017 | 127.69 | 127.93 | 126.34 | 126.82 | 1,257,674 | -1.05(-0.82%) |
Apr 25, 2017 | 128.06 | 126.88 | 127.87 | 455,956 | +1.29(+1.02%) | |
Apr 24, 2017 | 126.61 | 126.98 | 126.12 | 126.58 | 532,028 | +1.79(+1.44%) |
Apr 21, 2017 | 124.90 | 125.01 | 123.73 | 124.78 | 689,989 | -0.53(-0.42%) |
Apr 20, 2017 | 124.27 | 125.54 | 123.66 | 125.31 | 599,282 | +1.95(+1.58%) |
Apr 19, 2017 | 123.72 | 124.48 | 123.18 | 123.36 | 610,716 | +0.64(+0.52%) |
Apr 18, 2017 | 121.48 | 122.80 | 121.39 | 122.72 | 475,836 | +0.57(+0.46%) |
Apr 17, 2017 | 121.12 | 122.22 | 121.12 | 122.16 | 477,363 | +1.50(+1.25%) |
Apr 13, 2017 | 120.73 | 122.48 | 120.60 | 120.65 | 469,924 | -0.81(-0.67%) |
Apr 12, 2017 | 123.24 | 123.41 | 121.17 | 121.46 | 611,790 | -2.13(-1.72%) |
Apr 11, 2017 | 123.97 | 124.01 | 121.74 | 123.58 | 575,019 | -1.00(-0.81%) |
Apr 10, 2017 | 125.56 | 125.68 | 124.29 | 124.59 | 290,877 | -0.97(-0.77%) |
Apr 07, 2017 | 125.06 | 125.94 | 124.71 | 125.55 | 271,777 | +0.54(+0.43%) |
Apr 06, 2017 | 124.74 | 125.29 | 123.74 | 125.02 | 418,290 | +0.20(+0.16%) |
Apr 05, 2017 | 126.06 | 126.91 | 124.74 | 124.82 | 452,012 | -0.87(-0.69%) |
Apr 04, 2017 | 125.54 | 126.51 | 125.33 | 125.69 | 490,573 | -0.63(-0.50%) |