Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 129.22 | 130.39 | 128.80 | 129.87 | 138,554 | -5.19(-3.84%) |
Jun 29, 2017 | 136.62 | 136.66 | 134.41 | 135.05 | 59,160 | -3.94(-2.83%) |
Jun 28, 2017 | 137.65 | 139.04 | 137.65 | 138.99 | 92,582 | +1.40(+1.02%) |
Jun 27, 2017 | 137.39 | 138.00 | 137.14 | 137.59 | 50,250 | +0.89(+0.65%) |
Jun 26, 2017 | 137.15 | 137.40 | 136.38 | 136.70 | 40,043 | +0.34(+0.25%) |
Jun 23, 2017 | 136.26 | 136.72 | 135.99 | 136.36 | 77,800 | +0.13(+0.10%) |
Jun 22, 2017 | 136.03 | 136.75 | 135.66 | 136.23 | 194,911 | +0.42(+0.31%) |
Jun 21, 2017 | 135.41 | 135.89 | 135.30 | 135.81 | 33,665 | +0.31(+0.23%) |
Jun 20, 2017 | 136.41 | 136.66 | 135.20 | 135.50 | 84,505 | -2.21(-1.60%) |
Jun 19, 2017 | 137.77 | 138.22 | 137.49 | 137.71 | 67,412 | +0.20(+0.15%) |
Jun 16, 2017 | 136.61 | 137.70 | 136.61 | 137.51 | 49,535 | +2.17(+1.60%) |
Jun 15, 2017 | 134.48 | 135.74 | 134.38 | 135.34 | 53,004 | -1.28(-0.94%) |
Jun 14, 2017 | 137.07 | 137.25 | 136.07 | 136.62 | 79,692 | +1.97(+1.46%) |
Jun 13, 2017 | 134.31 | 134.80 | 134.19 | 134.65 | 74,151 | +1.59(+1.19%) |
Jun 12, 2017 | 133.85 | 133.89 | 132.53 | 133.06 | 61,978 | +0.01(+0.01%) |
Jun 09, 2017 | 132.46 | 133.38 | 132.29 | 133.05 | 73,898 | +0.00(+0.00%) |
Jun 08, 2017 | 132.89 | 133.65 | 132.78 | 133.05 | 245,843 | +0.30(+0.23%) |
Jun 07, 2017 | 132.51 | 132.76 | 132.05 | 132.75 | 37,790 | -1.41(-1.05%) |
Jun 06, 2017 | 135.02 | 135.18 | 133.89 | 134.16 | 70,585 | -2.23(-1.64%) |
Jun 05, 2017 | 136.84 | 137.13 | 136.23 | 136.39 | 50,055 | -1.05(-0.76%) |
Jun 02, 2017 | 136.59 | 137.55 | 136.41 | 137.44 | 47,936 | +3.40(+2.53%) |
Jun 01, 2017 | 133.28 | 134.05 | 133.16 | 134.04 | 75,549 | +1.29(+0.97%) |
May 31, 2017 | 132.34 | 133.53 | 132.10 | 132.75 | 95,502 | +2.59(+1.99%) |
May 30, 2017 | 130.59 | 130.99 | 130.00 | 130.16 | 58,485 | -0.13(-0.10%) |
May 26, 2017 | 130.10 | 130.53 | 130.00 | 130.29 | 51,985 | -0.62(-0.47%) |
May 25, 2017 | 131.08 | 131.30 | 130.75 | 130.91 | 41,622 | -1.09(-0.83%) |
May 24, 2017 | 131.24 | 132.00 | 131.06 | 132.00 | 55,481 | +0.09(+0.07%) |
May 23, 2017 | 132.36 | 132.80 | 131.89 | 131.91 | 69,058 | +0.62(+0.47%) |
May 22, 2017 | 131.25 | 131.51 | 130.98 | 131.29 | 77,039 | +0.54(+0.42%) |
May 19, 2017 | 131.09 | 130.46 | 130.75 | 95,318 | +0.81(+0.63%) | |
May 18, 2017 | 129.18 | 130.13 | 129.05 | 129.93 | 61,376 | +1.65(+1.29%) |
May 17, 2017 | 129.70 | 129.87 | 128.28 | 128.28 | 174,478 | -1.79(-1.38%) |
May 16, 2017 | 129.82 | 130.35 | 129.65 | 130.07 | 268,469 | +2.44(+1.91%) |
May 15, 2017 | 126.97 | 127.90 | 126.80 | 127.63 | 50,453 | +0.08(+0.07%) |
May 12, 2017 | 127.49 | 127.69 | 126.92 | 127.55 | 54,797 | +2.27(+1.81%) |
May 11, 2017 | 126.33 | 126.33 | 125.11 | 125.28 | 54,272 | -1.22(-0.96%) |
May 10, 2017 | 126.26 | 126.50 | 126.03 | 126.50 | 57,566 | +0.42(+0.33%) |
May 09, 2017 | 126.70 | 126.84 | 125.70 | 126.08 | 83,986 | +0.01(+0.01%) |
May 08, 2017 | 126.69 | 126.85 | 125.90 | 126.07 | 103,825 | -1.32(-1.04%) |
May 05, 2017 | 125.90 | 127.41 | 125.81 | 127.39 | 54,663 | +2.39(+1.91%) |
May 04, 2017 | 124.16 | 125.00 | 124.14 | 125.00 | 53,048 | +1.78(+1.44%) |
May 03, 2017 | 122.51 | 123.31 | 122.51 | 123.22 | 88,132 | +1.74(+1.43%) |
May 02, 2017 | 120.68 | 121.50 | 120.43 | 121.48 | 112,361 | -0.75(-0.61%) |
May 01, 2017 | 122.56 | 122.56 | 121.49 | 122.23 | 51,764 | -2.20(-1.77%) |
Apr 28, 2017 | 123.23 | 124.45 | 122.62 | 124.43 | 43,185 | +1.81(+1.48%) |
Apr 27, 2017 | 122.80 | 123.14 | 122.41 | 122.61 | 71,973 | +4.81(+4.08%) |
Apr 26, 2017 | 117.61 | 118.04 | 117.50 | 117.81 | 61,420 | -0.95(-0.80%) |
Apr 25, 2017 | 118.43 | 118.76 | 118.16 | 118.76 | 37,572 | +0.71(+0.60%) |
Apr 24, 2017 | 117.86 | 118.05 | 117.48 | 118.05 | 77,978 | +4.95(+4.38%) |
Apr 21, 2017 | 112.58 | 113.10 | 112.17 | 113.10 | 55,884 | +1.04(+0.93%) |
Apr 20, 2017 | 112.33 | 112.56 | 111.86 | 112.06 | 46,017 | +0.77(+0.69%) |
Apr 19, 2017 | 111.59 | 112.11 | 111.20 | 111.29 | 78,426 | -0.40(-0.36%) |
Apr 18, 2017 | 112.29 | 112.39 | 111.38 | 111.69 | 194,636 | -1.93(-1.70%) |
Apr 17, 2017 | 112.95 | 113.99 | 112.95 | 113.62 | 62,162 | +0.61(+0.54%) |
Apr 13, 2017 | 113.34 | 113.46 | 112.84 | 113.01 | 44,523 | -0.05(-0.04%) |
Apr 12, 2017 | 112.75 | 113.22 | 112.49 | 113.06 | 51,335 | +0.40(+0.36%) |
Apr 11, 2017 | 113.12 | 113.19 | 111.77 | 112.66 | 55,560 | -0.58(-0.51%) |
Apr 10, 2017 | 114.01 | 114.04 | 113.23 | 113.24 | 112,784 | -1.26(-1.10%) |
Apr 07, 2017 | 114.05 | 114.54 | 114.00 | 114.50 | 130,087 | +0.07(+0.06%) |
Apr 06, 2017 | 114.76 | 114.88 | 114.30 | 114.43 | 36,761 | -0.47(-0.41%) |
Apr 05, 2017 | 115.27 | 115.81 | 114.84 | 114.90 | 42,287 | -0.04(-0.03%) |
Apr 04, 2017 | 114.36 | 115.01 | 114.35 | 114.94 | 48,213 | -0.53(-0.46%) |