Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 149.39 | 150.29 | 148.79 | 149.24 | 1,640,427 | +0.05(+0.03%) |
Jun 29, 2017 | 149.90 | 149.90 | 148.30 | 149.19 | 1,435,346 | -0.16(-0.11%) |
Jun 28, 2017 | 149.79 | 150.56 | 148.93 | 149.34 | 1,710,555 | +0.74(+0.50%) |
Jun 27, 2017 | 148.76 | 149.50 | 147.82 | 148.61 | 1,605,934 | +0.00(+0.00%) |
Jun 26, 2017 | 149.60 | 149.68 | 147.84 | 148.61 | 1,516,680 | -0.89(-0.60%) |
Jun 23, 2017 | 150.41 | 150.89 | 149.13 | 149.50 | 2,050,661 | -0.87(-0.58%) |
Jun 22, 2017 | 149.46 | 152.50 | 149.41 | 150.37 | 2,213,694 | +0.87(+0.58%) |
Jun 21, 2017 | 149.12 | 150.20 | 148.67 | 149.50 | 1,582,189 | +0.49(+0.33%) |
Jun 20, 2017 | 148.99 | 149.61 | 148.52 | 149.01 | 1,351,811 | -0.13(-0.09%) |
Jun 19, 2017 | 148.42 | 149.75 | 148.22 | 149.14 | 1,588,749 | +1.12(+0.76%) |
Jun 16, 2017 | 146.95 | 148.41 | 146.68 | 148.02 | 2,800,205 | +1.27(+0.86%) |
Jun 15, 2017 | 147.25 | 147.77 | 146.30 | 146.75 | 1,583,138 | -0.82(-0.55%) |
Jun 14, 2017 | 146.29 | 147.71 | 145.91 | 147.56 | 1,642,637 | +1.34(+0.91%) |
Jun 13, 2017 | 145.60 | 147.04 | 145.08 | 146.23 | 2,086,859 | +0.90(+0.62%) |
Jun 12, 2017 | 147.23 | 147.10 | 142.86 | 145.32 | 2,554,630 | -1.91(-1.30%) |
Jun 09, 2017 | 146.96 | 148.18 | 146.45 | 147.23 | 1,968,529 | +0.47(+0.32%) |
Jun 08, 2017 | 147.82 | 146.17 | 146.76 | 2,435,106 | -0.27(-0.18%) | |
Jun 07, 2017 | 146.15 | 147.43 | 145.30 | 147.02 | 2,110,590 | +1.55(+1.07%) |
Jun 06, 2017 | 145.16 | 146.70 | 144.74 | 145.47 | 1,845,998 | +0.00(+0.00%) |
Jun 05, 2017 | 145.18 | 145.79 | 144.85 | 145.47 | 1,598,826 | +0.27(+0.18%) |
Jun 02, 2017 | 145.22 | 146.16 | 142.70 | 145.21 | 1,751,753 | +0.08(+0.05%) |
Jun 01, 2017 | 142.89 | 145.22 | 142.50 | 145.13 | 2,468,300 | +2.74(+1.93%) |
May 31, 2017 | 143.22 | 144.00 | 140.22 | 142.38 | 2,488,219 | -0.68(-0.47%) |
May 30, 2017 | 143.14 | 144.96 | 142.97 | 143.06 | 1,777,189 | -0.02(-0.01%) |
May 26, 2017 | 143.12 | 144.46 | 142.75 | 143.08 | 1,940,691 | +0.33(+0.23%) |
May 25, 2017 | 141.47 | 143.97 | 141.47 | 142.75 | 2,111,895 | +1.27(+0.90%) |
May 24, 2017 | 139.46 | 142.32 | 139.18 | 141.48 | 2,298,871 | +2.01(+1.44%) |
May 23, 2017 | 138.59 | 139.62 | 138.17 | 139.47 | 1,627,676 | +0.88(+0.63%) |
May 22, 2017 | 139.14 | 139.35 | 137.84 | 138.59 | 2,415,331 | -0.35(-0.25%) |
May 19, 2017 | 137.88 | 139.82 | 137.07 | 138.94 | 2,646,256 | +1.11(+0.81%) |
May 18, 2017 | 136.66 | 138.90 | 136.63 | 137.83 | 3,938,154 | +1.15(+0.84%) |
May 17, 2017 | 139.44 | 138.95 | 136.54 | 136.68 | 3,798,176 | -2.75(-1.97%) |
May 16, 2017 | 139.66 | 140.01 | 137.92 | 139.44 | 2,869,073 | -0.34(-0.25%) |
May 15, 2017 | 140.20 | 140.78 | 139.10 | 139.78 | 4,363,751 | -0.68(-0.48%) |
May 12, 2017 | 141.46 | 142.40 | 140.18 | 140.46 | 2,491,449 | -1.47(-1.03%) |
May 11, 2017 | 141.26 | 142.29 | 140.21 | 141.92 | 3,091,668 | +1.33(+0.94%) |
May 10, 2017 | 139.62 | 140.82 | 139.32 | 140.60 | 2,561,705 | +0.63(+0.45%) |
May 09, 2017 | 138.93 | 140.09 | 138.71 | 139.97 | 3,998,415 | +0.83(+0.59%) |
May 08, 2017 | 138.30 | 139.29 | 137.87 | 139.14 | 1,932,806 | +0.78(+0.56%) |
May 05, 2017 | 137.78 | 138.44 | 137.44 | 138.37 | 1,491,491 | +0.67(+0.49%) |
May 04, 2017 | 136.79 | 137.83 | 136.12 | 137.70 | 2,484,917 | +1.12(+0.82%) |
May 03, 2017 | 136.62 | 137.58 | 135.96 | 136.58 | 3,424,508 | +0.04(+0.03%) |
May 02, 2017 | 133.90 | 137.06 | 133.29 | 136.54 | 4,814,185 | +2.09(+1.56%) |
May 01, 2017 | 132.91 | 134.85 | 132.27 | 134.44 | 3,671,188 | +1.68(+1.27%) |
Apr 28, 2017 | 131.39 | 132.87 | 130.84 | 132.76 | 3,010,597 | +1.07(+0.81%) |
Apr 27, 2017 | 132.12 | 133.14 | 131.63 | 131.69 | 1,810,302 | -0.01(-0.01%) |
Apr 26, 2017 | 131.77 | 133.01 | 131.51 | 131.70 | 1,906,903 | +0.16(+0.12%) |
Apr 25, 2017 | 131.07 | 132.27 | 130.83 | 131.54 | 1,946,559 | +1.21(+0.93%) |
Apr 24, 2017 | 130.55 | 131.20 | 129.90 | 130.33 | 2,279,669 | +1.40(+1.08%) |
Apr 21, 2017 | 129.40 | 130.04 | 128.26 | 128.94 | 5,284,883 | -0.74(-0.57%) |
Apr 20, 2017 | 127.15 | 129.79 | 126.59 | 129.68 | 3,561,233 | +2.62(+2.07%) |
Apr 19, 2017 | 126.74 | 127.62 | 125.75 | 127.05 | 2,247,604 | +0.71(+0.56%) |
Apr 18, 2017 | 128.40 | 128.66 | 125.67 | 126.34 | 1,851,194 | -0.76(-0.60%) |
Apr 17, 2017 | 126.45 | 127.34 | 125.84 | 127.10 | 2,530,369 | +0.67(+0.53%) |
Apr 13, 2017 | 126.55 | 127.31 | 126.27 | 126.43 | 1,943,030 | -0.44(-0.35%) |
Apr 12, 2017 | 127.56 | 127.56 | 126.22 | 126.87 | 1,293,224 | -0.43(-0.34%) |
Apr 11, 2017 | 126.11 | 127.54 | 126.00 | 127.31 | 1,888,063 | +0.71(+0.56%) |
Apr 10, 2017 | 125.84 | 127.24 | 125.60 | 126.60 | 1,542,635 | +0.92(+0.73%) |
Apr 07, 2017 | 125.72 | 126.51 | 125.25 | 125.68 | 1,551,421 | -0.47(-0.37%) |
Apr 06, 2017 | 124.43 | 126.31 | 124.43 | 126.15 | 2,333,833 | +1.53(+1.23%) |
Apr 05, 2017 | 125.65 | 126.37 | 124.47 | 124.62 | 2,059,204 | -0.56(-0.45%) |
Apr 04, 2017 | 125.80 | 126.60 | 124.54 | 125.18 | 1,836,731 | -0.87(-0.69%) |