Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 129.45 | 129.56 | 127.15 | 127.69 | 3,254,828 | -0.83(-0.65%) |
Jun 29, 2017 | 131.89 | 132.27 | 126.41 | 128.53 | 3,445,828 | -4.95(-3.71%) |
Jun 28, 2017 | 131.07 | 133.78 | 128.93 | 133.47 | 3,223,181 | +2.90(+2.22%) |
Jun 27, 2017 | 133.86 | 134.14 | 130.41 | 130.57 | 3,775,606 | -3.95(-2.93%) |
Jun 26, 2017 | 137.65 | 138.69 | 133.95 | 134.52 | 2,887,004 | -2.52(-1.84%) |
Jun 23, 2017 | 137.98 | 137.04 | 3,404,742 | +1.57(+1.16%) | ||
Jun 22, 2017 | 136.79 | 137.61 | 135.00 | 135.47 | 1,751,409 | -0.79(-0.58%) |
Jun 21, 2017 | 135.71 | 136.56 | 134.66 | 136.26 | 2,088,496 | +0.73(+0.54%) |
Jun 20, 2017 | 136.79 | 138.09 | 135.00 | 135.53 | 2,724,120 | -0.80(-0.59%) |
Jun 19, 2017 | 135.60 | 137.19 | 135.34 | 136.34 | 3,412,628 | +2.52(+1.88%) |
Jun 16, 2017 | 134.38 | 136.31 | 133.32 | 133.82 | 4,555,879 | -0.24(-0.18%) |
Jun 15, 2017 | 135.05 | 136.12 | 133.26 | 134.06 | 4,608,373 | -3.86(-2.80%) |
Jun 14, 2017 | 140.26 | 140.81 | 135.80 | 137.91 | 3,135,073 | -2.14(-1.53%) |
Jun 13, 2017 | 141.44 | 142.57 | 138.05 | 140.05 | 3,057,751 | +0.55(+0.39%) |
Jun 12, 2017 | 140.41 | 140.73 | 134.30 | 139.50 | 6,061,589 | -2.95(-2.07%) |
Jun 09, 2017 | 149.29 | 150.83 | 139.39 | 142.46 | 4,246,384 | -6.49(-4.36%) |
Jun 08, 2017 | 147.57 | 148.97 | 146.69 | 148.95 | 2,568,550 | +2.41(+1.65%) |
Jun 07, 2017 | 146.32 | 146.89 | 145.35 | 146.54 | 2,305,313 | +1.16(+0.80%) |
Jun 06, 2017 | 144.68 | 148.18 | 144.17 | 145.37 | 2,665,569 | +0.65(+0.45%) |
Jun 05, 2017 | 143.46 | 144.91 | 142.72 | 144.72 | 2,016,102 | +1.81(+1.26%) |
Jun 02, 2017 | 141.49 | 143.00 | 141.36 | 142.92 | 2,050,074 | +2.07(+1.47%) |
Jun 01, 2017 | 139.78 | 140.93 | 139.50 | 140.85 | 1,628,115 | +1.14(+0.82%) |
May 31, 2017 | 141.39 | 141.79 | 139.30 | 139.70 | 3,214,981 | -1.53(-1.08%) |
May 30, 2017 | 139.96 | 142.04 | 139.55 | 141.23 | 2,307,498 | +1.58(+1.13%) |
May 26, 2017 | 138.19 | 139.95 | 137.83 | 139.66 | 2,227,678 | +1.10(+0.79%) |
May 25, 2017 | 138.36 | 138.98 | 137.34 | 138.56 | 2,117,202 | +0.92(+0.67%) |
May 24, 2017 | 138.69 | 138.88 | 137.11 | 137.64 | 1,614,990 | -0.50(-0.36%) |
May 23, 2017 | 138.05 | 138.73 | 136.12 | 138.14 | 1,684,160 | +0.47(+0.34%) |
May 22, 2017 | 137.52 | 138.09 | 136.08 | 137.67 | 2,135,781 | +0.46(+0.33%) |
May 19, 2017 | 136.45 | 137.84 | 135.62 | 137.21 | 3,852,931 | +2.33(+1.73%) |
May 18, 2017 | 132.06 | 135.16 | 130.66 | 134.88 | 3,078,310 | +2.29(+1.72%) |
May 17, 2017 | 135.80 | 135.95 | 132.58 | 132.59 | 2,545,671 | -4.76(-3.47%) |
May 16, 2017 | 136.73 | 137.36 | 135.53 | 137.35 | 2,508,636 | +1.16(+0.85%) |
May 15, 2017 | 135.11 | 136.56 | 135.01 | 136.19 | 2,060,284 | +1.52(+1.13%) |
May 12, 2017 | 134.79 | 135.16 | 133.32 | 134.67 | 1,749,905 | -0.31(-0.23%) |
May 11, 2017 | 134.05 | 135.16 | 133.19 | 134.98 | 1,990,914 | +0.69(+0.52%) |
May 10, 2017 | 136.06 | 136.40 | 134.23 | 134.28 | 2,084,537 | -1.25(-0.92%) |
May 09, 2017 | 134.61 | 135.72 | 134.56 | 135.53 | 1,759,575 | +1.28(+0.95%) |
May 08, 2017 | 135.07 | 135.75 | 134.14 | 134.25 | 1,662,121 | -1.07(-0.79%) |
May 05, 2017 | 135.91 | 135.95 | 133.62 | 135.33 | 1,746,793 | -0.27(-0.20%) |
May 04, 2017 | 134.99 | 135.64 | 134.07 | 135.60 | 1,678,756 | +0.48(+0.35%) |
May 03, 2017 | 134.64 | 135.32 | 133.72 | 135.12 | 2,152,309 | +0.68(+0.51%) |
May 02, 2017 | 134.87 | 135.04 | 132.95 | 134.44 | 2,298,829 | +0.09(+0.07%) |
May 01, 2017 | 131.38 | 134.45 | 131.19 | 134.35 | 2,324,872 | +3.94(+3.02%) |
Apr 28, 2017 | 131.90 | 132.49 | 130.13 | 130.41 | 2,287,798 | -1.94(-1.46%) |
Apr 27, 2017 | 131.70 | 133.25 | 131.54 | 132.35 | 1,765,771 | +1.34(+1.02%) |
Apr 26, 2017 | 131.06 | 131.55 | 129.65 | 131.00 | 2,119,076 | -0.22(-0.17%) |
Apr 25, 2017 | 129.38 | 131.41 | 128.30 | 131.23 | 2,665,589 | +2.93(+2.28%) |
Apr 24, 2017 | 128.37 | 128.64 | 127.06 | 128.30 | 2,464,413 | +2.28(+1.81%) |
Apr 21, 2017 | 125.28 | 126.25 | 123.84 | 126.03 | 3,621,891 | +0.56(+0.45%) |
Apr 20, 2017 | 123.34 | 125.78 | 122.81 | 125.47 | 3,494,113 | +2.87(+2.34%) |
Apr 19, 2017 | 120.52 | 122.80 | 119.29 | 122.60 | 6,443,329 | +7.87(+6.86%) |
Apr 18, 2017 | 114.14 | 115.07 | 113.41 | 114.73 | 2,342,003 | +0.09(+0.08%) |
Apr 17, 2017 | 113.21 | 114.75 | 113.21 | 114.64 | 1,303,714 | +1.95(+1.73%) |
Apr 13, 2017 | 113.26 | 114.59 | 112.46 | 112.69 | 1,513,843 | -0.89(-0.78%) |
Apr 12, 2017 | 114.75 | 114.94 | 113.00 | 113.58 | 1,433,826 | -0.96(-0.84%) |
Apr 11, 2017 | 115.56 | 115.94 | 112.84 | 114.55 | 1,740,404 | -1.41(-1.22%) |
Apr 10, 2017 | 116.20 | 116.82 | 115.56 | 115.96 | 1,140,079 | -0.45(-0.39%) |
Apr 07, 2017 | 115.99 | 116.84 | 115.42 | 116.41 | 772,776 | +0.40(+0.34%) |
Apr 06, 2017 | 114.96 | 116.06 | 114.19 | 116.02 | 1,455,299 | +0.98(+0.85%) |
Apr 05, 2017 | 116.59 | 117.16 | 114.94 | 115.03 | 1,527,663 | -1.01(-0.87%) |
Apr 04, 2017 | 115.22 | 116.08 | 114.92 | 116.04 | 1,106,256 | +0.42(+0.37%) |