Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 143.81 | 147.03 | 143.81 | 146.37 | 975,121 | +2.73(+1.90%) |
Jun 29, 2017 | 144.24 | 144.97 | 142.46 | 143.63 | 854,912 | -0.38(-0.27%) |
Jun 28, 2017 | 145.07 | 145.36 | 143.78 | 144.01 | 783,968 | +0.01(+0.01%) |
Jun 27, 2017 | 145.77 | 146.60 | 143.63 | 144.00 | 810,319 | -1.68(-1.15%) |
Jun 26, 2017 | 144.45 | 146.60 | 144.31 | 145.68 | 1,022,275 | +1.56(+1.08%) |
Jun 23, 2017 | 148.67 | 148.67 | 142.47 | 144.12 | 2,048,796 | -4.95(-3.32%) |
Jun 22, 2017 | 148.38 | 149.52 | 147.49 | 149.07 | 609,962 | +1.03(+0.70%) |
Jun 21, 2017 | 148.89 | 149.24 | 146.86 | 148.04 | 740,371 | -0.57(-0.39%) |
Jun 20, 2017 | 150.80 | 152.72 | 148.43 | 148.61 | 1,531,133 | -1.76(-1.17%) |
Jun 19, 2017 | 150.29 | 151.43 | 149.78 | 150.38 | 741,467 | +0.76(+0.51%) |
Jun 16, 2017 | 149.58 | 149.97 | 148.64 | 149.61 | 845,648 | -0.28(-0.19%) |
Jun 15, 2017 | 149.06 | 150.38 | 148.23 | 149.90 | 1,004,536 | -0.23(-0.15%) |
Jun 14, 2017 | 148.16 | 155.05 | 147.57 | 150.13 | 1,742,264 | +2.02(+1.36%) |
Jun 13, 2017 | 146.41 | 148.58 | 145.41 | 148.11 | 908,825 | +2.51(+1.73%) |
Jun 12, 2017 | 146.01 | 146.54 | 143.76 | 145.60 | 838,538 | -0.28(-0.19%) |
Jun 09, 2017 | 144.22 | 146.54 | 143.75 | 145.88 | 656,560 | +1.44(+1.00%) |
Jun 08, 2017 | 145.13 | 143.59 | 144.44 | 666,454 | -0.06(-0.04%) | |
Jun 07, 2017 | 144.32 | 145.16 | 143.54 | 144.50 | 707,769 | +0.20(+0.14%) |
Jun 06, 2017 | 146.45 | 147.25 | 144.25 | 144.30 | 887,920 | -2.25(-1.54%) |
Jun 05, 2017 | 145.13 | 148.93 | 144.41 | 146.55 | 1,524,399 | +1.50(+1.04%) |
Jun 02, 2017 | 143.76 | 145.83 | 142.91 | 145.05 | 804,296 | +1.59(+1.11%) |
Jun 01, 2017 | 141.75 | 144.19 | 141.45 | 143.46 | 1,024,639 | +1.73(+1.22%) |
May 31, 2017 | 139.96 | 141.94 | 139.54 | 141.72 | 989,614 | +1.79(+1.28%) |
May 30, 2017 | 137.00 | 140.46 | 136.53 | 139.94 | 997,409 | +3.11(+2.27%) |
May 26, 2017 | 138.04 | 138.09 | 136.54 | 136.83 | 756,897 | -0.97(-0.70%) |
May 25, 2017 | 137.47 | 139.23 | 136.76 | 137.80 | 710,420 | +0.32(+0.23%) |
May 24, 2017 | 138.03 | 138.26 | 137.10 | 137.48 | 598,324 | -0.61(-0.44%) |
May 23, 2017 | 137.87 | 138.36 | 137.53 | 138.09 | 542,765 | +0.50(+0.36%) |
May 22, 2017 | 137.55 | 138.78 | 136.89 | 137.59 | 676,409 | +0.80(+0.59%) |
May 19, 2017 | 135.72 | 137.84 | 134.90 | 136.79 | 1,038,945 | +1.44(+1.06%) |
May 18, 2017 | 134.04 | 136.57 | 132.12 | 135.35 | 1,810,096 | -3.88(-2.79%) |
May 17, 2017 | 141.95 | 142.01 | 139.10 | 139.23 | 1,012,634 | -2.72(-1.92%) |
May 16, 2017 | 143.02 | 143.34 | 140.43 | 141.95 | 837,749 | -0.67(-0.47%) |
May 15, 2017 | 139.74 | 143.36 | 139.00 | 142.63 | 1,813,424 | +3.52(+2.53%) |
May 12, 2017 | 140.53 | 140.56 | 138.84 | 139.10 | 787,481 | -1.87(-1.33%) |
May 11, 2017 | 140.60 | 141.30 | 138.87 | 140.97 | 591,484 | +0.30(+0.22%) |
May 10, 2017 | 140.02 | 140.75 | 139.34 | 140.67 | 745,535 | +0.57(+0.41%) |
May 09, 2017 | 139.44 | 140.53 | 139.25 | 140.10 | 786,480 | +0.62(+0.45%) |
May 08, 2017 | 140.91 | 141.22 | 139.32 | 139.48 | 762,347 | -1.11(-0.79%) |
May 05, 2017 | 139.59 | 140.77 | 139.32 | 140.59 | 748,373 | +0.92(+0.66%) |
May 04, 2017 | 142.37 | 142.97 | 139.51 | 139.67 | 1,315,102 | -2.44(-1.72%) |
May 03, 2017 | 142.34 | 143.69 | 141.49 | 142.11 | 1,181,576 | -0.39(-0.27%) |
May 02, 2017 | 141.16 | 142.99 | 140.87 | 142.50 | 1,135,306 | +1.33(+0.94%) |
May 01, 2017 | 140.99 | 142.15 | 140.94 | 141.17 | 922,343 | +0.17(+0.12%) |
Apr 28, 2017 | 141.14 | 141.19 | 139.61 | 141.00 | 1,278,011 | -0.14(-0.10%) |
Apr 27, 2017 | 140.48 | 141.71 | 139.68 | 141.13 | 1,032,084 | +0.56(+0.40%) |
Apr 26, 2017 | 137.84 | 141.46 | 137.35 | 140.57 | 2,103,643 | +3.18(+2.31%) |
Apr 25, 2017 | 134.96 | 138.91 | 134.77 | 137.40 | 4,819,810 | +4.66(+3.51%) |
Apr 24, 2017 | 132.10 | 134.27 | 131.29 | 132.73 | 2,040,395 | +2.50(+1.92%) |
Apr 21, 2017 | 130.22 | 130.49 | 128.63 | 130.24 | 1,305,213 | -0.10(-0.08%) |
Apr 20, 2017 | 129.35 | 131.00 | 129.01 | 130.34 | 1,187,380 | +1.14(+0.88%) |
Apr 19, 2017 | 128.14 | 129.91 | 128.11 | 129.20 | 1,200,464 | +1.52(+1.19%) |
Apr 18, 2017 | 128.05 | 128.37 | 126.58 | 127.68 | 1,347,471 | -0.61(-0.48%) |
Apr 17, 2017 | 128.81 | 130.18 | 127.19 | 128.29 | 1,677,593 | -0.37(-0.29%) |
Apr 13, 2017 | 127.56 | 129.23 | 127.14 | 128.66 | 938,648 | +0.89(+0.69%) |
Apr 12, 2017 | 128.07 | 128.96 | 127.02 | 127.78 | 900,156 | -0.02(-0.02%) |
Apr 11, 2017 | 127.02 | 127.88 | 126.62 | 127.80 | 508,283 | +0.53(+0.42%) |
Apr 10, 2017 | 127.39 | 128.51 | 127.21 | 127.27 | 829,417 | +0.43(+0.34%) |
Apr 07, 2017 | 126.57 | 127.25 | 126.24 | 126.83 | 526,328 | -0.11(-0.08%) |
Apr 06, 2017 | 125.34 | 128.44 | 125.34 | 126.94 | 935,712 | +1.19(+0.95%) |
Apr 05, 2017 | 125.75 | 127.15 | 125.27 | 125.75 | 1,653,258 | -0.01(-0.01%) |
Apr 04, 2017 | 129.16 | 129.77 | 125.15 | 125.76 | 1,565,626 | -3.88(-2.99%) |