Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 132.27 | 132.27 | 130.87 | 131.04 | 210,872 | -1.15(-0.87%) |
Jun 29, 2017 | 132.82 | 132.96 | 131.89 | 132.19 | 194,438 | -0.30(-0.23%) |
Jun 28, 2017 | 132.27 | 133.20 | 131.46 | 132.49 | 127,337 | +0.81(+0.62%) |
Jun 27, 2017 | 132.05 | 132.58 | 131.51 | 131.68 | 135,462 | -0.55(-0.41%) |
Jun 26, 2017 | 132.37 | 132.88 | 131.88 | 132.22 | 126,660 | +0.13(+0.10%) |
Jun 23, 2017 | 131.89 | 132.47 | 131.71 | 132.09 | 313,009 | +0.30(+0.23%) |
Jun 22, 2017 | 132.49 | 132.73 | 131.64 | 131.79 | 130,492 | -0.69(-0.52%) |
Jun 21, 2017 | 133.00 | 133.35 | 132.26 | 132.48 | 114,137 | -0.35(-0.26%) |
Jun 20, 2017 | 133.42 | 133.68 | 132.56 | 132.83 | 110,160 | -0.79(-0.59%) |
Jun 19, 2017 | 134.09 | 134.14 | 133.28 | 133.62 | 150,590 | -0.14(-0.11%) |
Jun 16, 2017 | 132.81 | 133.82 | 131.95 | 133.76 | 305,260 | +1.20(+0.90%) |
Jun 15, 2017 | 132.16 | 132.71 | 131.24 | 132.56 | 272,810 | +0.02(+0.01%) |
Jun 14, 2017 | 132.28 | 132.81 | 131.80 | 132.54 | 199,204 | +0.33(+0.25%) |
Jun 13, 2017 | 132.41 | 132.87 | 131.88 | 132.21 | 239,941 | +0.03(+0.02%) |
Jun 12, 2017 | 133.47 | 134.30 | 132.04 | 132.19 | 355,184 | -1.73(-1.29%) |
Jun 09, 2017 | 132.97 | 134.09 | 132.54 | 133.92 | 140,086 | +1.13(+0.85%) |
Jun 08, 2017 | 132.64 | 133.33 | 132.16 | 132.79 | 136,448 | +0.11(+0.09%) |
Jun 07, 2017 | 132.82 | 133.40 | 132.28 | 132.68 | 198,559 | -0.31(-0.23%) |
Jun 06, 2017 | 133.88 | 133.97 | 132.79 | 132.99 | 137,235 | -1.26(-0.94%) |
Jun 05, 2017 | 135.25 | 135.46 | 134.18 | 134.25 | 119,512 | -1.38(-1.02%) |
Jun 02, 2017 | 136.15 | 136.71 | 134.67 | 135.63 | 245,474 | -0.42(-0.31%) |
Jun 01, 2017 | 134.79 | 136.16 | 134.12 | 136.05 | 302,902 | +1.73(+1.29%) |
May 31, 2017 | 132.58 | 134.47 | 132.50 | 134.32 | 344,227 | +1.93(+1.46%) |
May 30, 2017 | 132.37 | 132.69 | 132.18 | 132.39 | 214,950 | -0.35(-0.26%) |
May 26, 2017 | 132.45 | 133.07 | 132.18 | 132.74 | 124,536 | +0.18(+0.14%) |
May 25, 2017 | 131.71 | 133.08 | 131.49 | 132.56 | 152,007 | +0.76(+0.58%) |
May 24, 2017 | 131.33 | 132.09 | 130.98 | 131.80 | 205,855 | +0.86(+0.65%) |
May 23, 2017 | 130.20 | 131.15 | 129.14 | 130.94 | 218,433 | +0.90(+0.69%) |
May 22, 2017 | 129.61 | 130.32 | 129.05 | 130.04 | 314,894 | +0.71(+0.55%) |
May 19, 2017 | 128.72 | 129.84 | 128.34 | 129.34 | 280,096 | +0.74(+0.58%) |
May 18, 2017 | 127.41 | 129.22 | 127.18 | 128.59 | 317,563 | +1.19(+0.93%) |
May 17, 2017 | 127.74 | 127.93 | 126.06 | 127.41 | 241,001 | -0.33(-0.26%) |
May 16, 2017 | 128.23 | 128.99 | 127.49 | 127.74 | 528,394 | -0.76(-0.59%) |
May 15, 2017 | 129.02 | 129.53 | 128.46 | 128.50 | 301,522 | -0.22(-0.17%) |
May 12, 2017 | 129.43 | 130.38 | 128.59 | 128.73 | 238,976 | -1.09(-0.84%) |
May 11, 2017 | 129.99 | 130.55 | 129.39 | 129.82 | 264,407 | -1.12(-0.85%) |
May 10, 2017 | 130.64 | 131.56 | 130.53 | 130.94 | 266,421 | +0.24(+0.18%) |
May 09, 2017 | 131.37 | 131.91 | 130.41 | 130.70 | 289,008 | -0.65(-0.49%) |
May 08, 2017 | 132.45 | 132.70 | 131.20 | 131.35 | 262,506 | -0.58(-0.44%) |
May 05, 2017 | 131.81 | 132.03 | 131.18 | 131.93 | 238,439 | -0.06(-0.04%) |
May 04, 2017 | 131.00 | 132.16 | 130.57 | 131.99 | 319,664 | +1.19(+0.91%) |
May 03, 2017 | 128.53 | 132.06 | 127.89 | 130.79 | 483,853 | -2.07(-1.56%) |
May 02, 2017 | 133.06 | 133.63 | 132.31 | 132.86 | 261,803 | -0.56(-0.42%) |
May 01, 2017 | 134.14 | 134.14 | 132.75 | 133.42 | 282,309 | -0.25(-0.19%) |
Apr 28, 2017 | 133.97 | 133.97 | 132.97 | 133.67 | 478,934 | -0.22(-0.17%) |
Apr 27, 2017 | 134.19 | 134.39 | 132.84 | 133.90 | 296,069 | -0.61(-0.45%) |
Apr 26, 2017 | 133.16 | 135.38 | 133.16 | 134.51 | 257,097 | +1.10(+0.83%) |
Apr 25, 2017 | 132.88 | 133.73 | 132.35 | 133.41 | 232,500 | +1.44(+1.09%) |
Apr 24, 2017 | 131.63 | 132.28 | 130.96 | 131.97 | 294,692 | +1.29(+0.99%) |
Apr 21, 2017 | 131.52 | 131.52 | 130.68 | 130.68 | 209,426 | -0.80(-0.61%) |
Apr 20, 2017 | 131.95 | 132.02 | 130.68 | 131.48 | 266,497 | -0.07(-0.05%) |
Apr 19, 2017 | 131.84 | 132.27 | 131.25 | 131.55 | 240,966 | -0.08(-0.06%) |
Apr 18, 2017 | 131.80 | 132.18 | 131.13 | 131.63 | 223,159 | -0.72(-0.55%) |
Apr 17, 2017 | 130.65 | 132.41 | 130.23 | 132.35 | 203,319 | +1.61(+1.23%) |
Apr 13, 2017 | 132.12 | 132.12 | 130.55 | 130.75 | 316,667 | -2.06(-1.55%) |
Apr 12, 2017 | 133.82 | 133.82 | 132.35 | 132.81 | 287,812 | -0.65(-0.49%) |
Apr 11, 2017 | 132.67 | 133.63 | 132.51 | 133.46 | 291,512 | +1.04(+0.79%) |
Apr 10, 2017 | 132.16 | 132.84 | 131.90 | 132.41 | 204,520 | +0.18(+0.14%) |
Apr 07, 2017 | 132.62 | 133.22 | 132.12 | 132.23 | 476,824 | -0.62(-0.47%) |
Apr 06, 2017 | 134.14 | 134.86 | 132.46 | 132.85 | 373,818 | -1.24(-0.93%) |
Apr 05, 2017 | 136.05 | 136.92 | 133.63 | 134.09 | 336,465 | -1.76(-1.29%) |
Apr 04, 2017 | 135.11 | 136.37 | 135.11 | 135.85 | 286,535 | +0.62(+0.46%) |