Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 139.04 | 141.95 | 139.04 | 141.30 | 805,358 | +2.74(+1.98%) |
Jun 29, 2017 | 140.42 | 141.44 | 137.87 | 138.56 | 984,114 | -1.49(-1.07%) |
Jun 28, 2017 | 139.86 | 140.29 | 139.25 | 140.05 | 811,352 | +1.01(+0.73%) |
Jun 27, 2017 | 141.00 | 141.22 | 138.79 | 139.04 | 586,707 | -1.74(-1.23%) |
Jun 26, 2017 | 142.14 | 142.41 | 140.69 | 140.77 | 412,140 | -0.72(-0.51%) |
Jun 23, 2017 | 140.78 | 141.70 | 139.74 | 141.50 | 1,525,644 | +1.45(+1.03%) |
Jun 22, 2017 | 139.81 | 140.54 | 139.00 | 140.05 | 451,210 | +0.36(+0.26%) |
Jun 21, 2017 | 142.07 | 142.21 | 139.47 | 139.69 | 712,588 | -1.77(-1.25%) |
Jun 20, 2017 | 142.26 | 143.01 | 141.29 | 141.46 | 669,521 | -1.67(-1.16%) |
Jun 19, 2017 | 143.81 | 144.29 | 142.18 | 143.13 | 796,180 | -0.03(-0.02%) |
Jun 16, 2017 | 141.41 | 143.19 | 140.57 | 143.16 | 1,274,646 | +2.17(+1.54%) |
Jun 15, 2017 | 138.19 | 141.04 | 137.91 | 140.98 | 1,009,116 | +1.52(+1.09%) |
Jun 14, 2017 | 140.36 | 140.61 | 138.48 | 139.47 | 759,666 | -1.00(-0.71%) |
Jun 13, 2017 | 140.79 | 141.64 | 140.14 | 140.47 | 713,180 | -0.25(-0.18%) |
Jun 12, 2017 | 141.35 | 141.97 | 140.20 | 140.72 | 1,022,561 | -0.72(-0.51%) |
Jun 09, 2017 | 140.21 | 142.19 | 140.21 | 141.44 | 809,067 | +1.81(+1.30%) |
Jun 08, 2017 | 140.00 | 137.24 | 139.63 | 754,193 | +2.21(+1.61%) | |
Jun 07, 2017 | 139.40 | 139.49 | 136.38 | 137.42 | 1,271,462 | -1.94(-1.39%) |
Jun 06, 2017 | 141.02 | 141.44 | 139.34 | 139.36 | 1,041,983 | -2.11(-1.49%) |
Jun 05, 2017 | 141.51 | 142.22 | 141.00 | 141.47 | 713,947 | -0.20(-0.14%) |
Jun 02, 2017 | 140.46 | 143.01 | 140.11 | 141.67 | 1,078,526 | +1.15(+0.82%) |
Jun 01, 2017 | 138.93 | 141.52 | 138.26 | 140.52 | 934,387 | +2.05(+1.48%) |
May 31, 2017 | 139.06 | 139.53 | 137.76 | 138.47 | 1,454,474 | -0.58(-0.41%) |
May 30, 2017 | 138.63 | 139.46 | 138.36 | 139.05 | 580,568 | +0.09(+0.06%) |
May 26, 2017 | 138.71 | 139.30 | 138.08 | 138.96 | 512,379 | +0.02(+0.01%) |
May 25, 2017 | 137.99 | 139.07 | 137.43 | 138.94 | 1,215,694 | +1.09(+0.79%) |
May 24, 2017 | 138.67 | 139.08 | 137.26 | 137.85 | 833,623 | -0.51(-0.37%) |
May 23, 2017 | 138.63 | 139.47 | 137.44 | 138.36 | 940,290 | +0.12(+0.09%) |
May 22, 2017 | 137.84 | 139.80 | 137.84 | 138.24 | 1,166,899 | +0.95(+0.69%) |
May 19, 2017 | 135.47 | 137.96 | 134.96 | 137.28 | 981,734 | +2.74(+2.04%) |
May 18, 2017 | 133.24 | 135.55 | 132.42 | 134.54 | 1,099,347 | +0.42(+0.31%) |
May 17, 2017 | 137.41 | 136.49 | 133.38 | 134.12 | 1,337,717 | -3.28(-2.39%) |
May 16, 2017 | 138.17 | 138.17 | 136.61 | 137.41 | 925,470 | -0.45(-0.33%) |
May 15, 2017 | 136.53 | 138.37 | 136.53 | 137.86 | 1,224,220 | +2.02(+1.49%) |
May 12, 2017 | 136.51 | 136.73 | 135.55 | 135.84 | 595,899 | -1.02(-0.75%) |
May 11, 2017 | 136.43 | 137.24 | 135.01 | 136.86 | 765,861 | -0.01(-0.01%) |
May 10, 2017 | 136.55 | 137.84 | 136.16 | 136.87 | 1,193,235 | +0.44(+0.32%) |
May 09, 2017 | 135.53 | 136.55 | 134.89 | 136.42 | 829,642 | +0.87(+0.64%) |
May 08, 2017 | 135.86 | 136.15 | 134.79 | 135.55 | 777,538 | -0.23(-0.17%) |
May 05, 2017 | 134.77 | 135.87 | 134.51 | 135.78 | 817,208 | +1.29(+0.96%) |
May 04, 2017 | 134.63 | 135.01 | 132.89 | 134.49 | 1,675,283 | +0.31(+0.23%) |
May 03, 2017 | 134.74 | 135.51 | 133.24 | 134.17 | 1,712,051 | -1.24(-0.92%) |
May 02, 2017 | 135.92 | 136.58 | 134.22 | 135.41 | 1,567,206 | -0.46(-0.34%) |
May 01, 2017 | 137.29 | 137.29 | 134.91 | 135.88 | 1,390,493 | -0.74(-0.54%) |
Apr 28, 2017 | 137.63 | 138.63 | 136.58 | 136.61 | 1,670,814 | -1.67(-1.21%) |
Apr 27, 2017 | 139.10 | 139.93 | 137.82 | 138.28 | 1,326,879 | -0.60(-0.43%) |
Apr 26, 2017 | 140.45 | 143.25 | 138.51 | 138.88 | 2,389,490 | -0.16(-0.11%) |
Apr 25, 2017 | 137.39 | 139.53 | 136.69 | 139.03 | 2,291,934 | +2.77(+2.03%) |
Apr 24, 2017 | 135.43 | 136.57 | 135.09 | 136.27 | 1,573,846 | +2.92(+2.19%) |
Apr 21, 2017 | 133.48 | 133.97 | 132.78 | 133.35 | 940,580 | -0.20(-0.15%) |
Apr 20, 2017 | 130.60 | 133.84 | 130.13 | 133.55 | 1,698,793 | +3.68(+2.83%) |
Apr 19, 2017 | 130.94 | 132.47 | 129.27 | 129.87 | 967,531 | +0.04(+0.03%) |
Apr 18, 2017 | 129.71 | 130.26 | 128.77 | 129.82 | 970,754 | -0.86(-0.66%) |
Apr 17, 2017 | 129.12 | 130.85 | 128.76 | 130.68 | 1,019,616 | +1.81(+1.41%) |
Apr 13, 2017 | 129.98 | 130.68 | 128.80 | 128.87 | 1,535,508 | -1.56(-1.20%) |
Apr 12, 2017 | 135.15 | 135.58 | 130.31 | 130.43 | 2,172,960 | -5.10(-3.77%) |
Apr 11, 2017 | 134.93 | 135.64 | 133.93 | 135.54 | 732,384 | +0.05(+0.04%) |
Apr 10, 2017 | 135.09 | 136.73 | 135.02 | 135.48 | 631,903 | +0.67(+0.50%) |
Apr 07, 2017 | 134.91 | 135.68 | 134.50 | 134.82 | 1,583,759 | -0.52(-0.38%) |
Apr 06, 2017 | 134.73 | 135.95 | 134.14 | 135.34 | 681,672 | +0.61(+0.45%) |
Apr 05, 2017 | 136.10 | 138.72 | 134.58 | 134.73 | 1,614,752 | -0.68(-0.50%) |
Apr 04, 2017 | 134.64 | 137.18 | 134.00 | 135.41 | 1,130,398 | +0.56(+0.42%) |