Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 143.73 | 146.95 | 143.73 | 146.29 | 975,653 | +2.73(+1.90%) |
Jun 29, 2017 | 144.16 | 144.89 | 142.39 | 143.56 | 855,379 | -0.38(-0.26%) |
Jun 28, 2017 | 144.99 | 145.28 | 143.70 | 143.94 | 784,396 | +0.02(+0.01%) |
Jun 27, 2017 | 145.69 | 146.52 | 143.55 | 143.92 | 810,761 | -1.68(-1.15%) |
Jun 26, 2017 | 144.37 | 146.52 | 144.23 | 145.60 | 1,022,833 | +1.56(+1.08%) |
Jun 23, 2017 | 148.59 | 148.59 | 142.39 | 144.04 | 2,049,914 | -4.95(-3.32%) |
Jun 22, 2017 | 148.30 | 149.44 | 147.41 | 148.99 | 610,295 | +1.03(+0.70%) |
Jun 21, 2017 | 148.81 | 149.15 | 146.78 | 147.96 | 740,776 | -0.57(-0.39%) |
Jun 20, 2017 | 150.72 | 152.64 | 148.35 | 148.53 | 1,531,969 | -1.76(-1.17%) |
Jun 19, 2017 | 150.20 | 151.35 | 149.70 | 150.30 | 741,872 | +0.76(+0.51%) |
Jun 16, 2017 | 149.50 | 149.88 | 148.56 | 149.53 | 846,110 | -0.28(-0.19%) |
Jun 15, 2017 | 148.97 | 150.30 | 148.15 | 149.81 | 1,005,084 | -0.23(-0.15%) |
Jun 14, 2017 | 148.07 | 154.97 | 147.49 | 150.04 | 1,743,215 | +2.02(+1.36%) |
Jun 13, 2017 | 146.33 | 148.50 | 145.33 | 148.03 | 909,321 | +2.51(+1.73%) |
Jun 12, 2017 | 145.93 | 146.46 | 143.69 | 145.52 | 838,996 | -0.28(-0.19%) |
Jun 09, 2017 | 144.14 | 146.46 | 143.67 | 145.80 | 656,918 | +1.44(+1.00%) |
Jun 08, 2017 | 145.05 | 143.51 | 144.36 | 666,818 | -0.06(-0.04%) | |
Jun 07, 2017 | 144.24 | 145.08 | 143.46 | 144.42 | 708,155 | +0.20(+0.14%) |
Jun 06, 2017 | 146.37 | 147.17 | 144.17 | 144.22 | 888,405 | -2.25(-1.54%) |
Jun 05, 2017 | 145.05 | 148.84 | 144.33 | 146.47 | 1,525,231 | +1.50(+1.04%) |
Jun 02, 2017 | 143.69 | 145.75 | 142.83 | 144.97 | 804,735 | +1.59(+1.11%) |
Jun 01, 2017 | 141.67 | 144.11 | 141.37 | 143.38 | 1,025,198 | +1.73(+1.22%) |
May 31, 2017 | 139.88 | 141.86 | 139.46 | 141.65 | 990,154 | +1.79(+1.28%) |
May 30, 2017 | 136.92 | 140.38 | 136.46 | 139.86 | 997,953 | +3.11(+2.27%) |
May 26, 2017 | 137.97 | 138.02 | 136.47 | 136.75 | 757,310 | -0.97(-0.70%) |
May 25, 2017 | 137.39 | 139.16 | 136.68 | 137.72 | 710,808 | +0.32(+0.23%) |
May 24, 2017 | 137.95 | 138.18 | 137.03 | 137.40 | 598,650 | -0.61(-0.44%) |
May 23, 2017 | 137.79 | 138.29 | 137.46 | 138.01 | 543,062 | +0.50(+0.36%) |
May 22, 2017 | 137.48 | 138.71 | 136.82 | 137.52 | 676,779 | +0.80(+0.59%) |
May 19, 2017 | 135.65 | 137.76 | 134.83 | 136.71 | 1,039,512 | +1.44(+1.06%) |
May 18, 2017 | 133.97 | 136.50 | 132.05 | 135.28 | 1,811,084 | -3.88(-2.79%) |
May 17, 2017 | 141.88 | 141.93 | 139.02 | 139.16 | 1,013,187 | -2.72(-1.92%) |
May 16, 2017 | 142.94 | 143.26 | 140.36 | 141.88 | 838,206 | -0.68(-0.47%) |
May 15, 2017 | 139.67 | 143.28 | 138.92 | 142.55 | 1,814,413 | +3.52(+2.53%) |
May 12, 2017 | 140.46 | 140.48 | 138.76 | 139.03 | 787,911 | -1.87(-1.33%) |
May 11, 2017 | 140.52 | 141.22 | 138.79 | 140.90 | 591,807 | +0.30(+0.22%) |
May 10, 2017 | 139.95 | 140.68 | 139.26 | 140.59 | 745,942 | +0.57(+0.41%) |
May 09, 2017 | 139.36 | 140.46 | 139.17 | 140.02 | 786,910 | +0.62(+0.45%) |
May 08, 2017 | 140.83 | 141.15 | 139.25 | 139.40 | 762,763 | -1.11(-0.79%) |
May 05, 2017 | 139.51 | 140.69 | 139.25 | 140.51 | 748,781 | +0.92(+0.66%) |
May 04, 2017 | 142.29 | 142.90 | 139.43 | 139.59 | 1,315,820 | -2.44(-1.72%) |
May 03, 2017 | 142.26 | 143.61 | 141.41 | 142.03 | 1,182,220 | -0.39(-0.27%) |
May 02, 2017 | 141.09 | 142.91 | 140.79 | 142.42 | 1,135,925 | +1.33(+0.94%) |
May 01, 2017 | 140.91 | 142.07 | 140.86 | 141.09 | 922,846 | +0.17(+0.12%) |
Apr 28, 2017 | 141.06 | 141.12 | 139.54 | 140.92 | 1,278,708 | -0.14(-0.10%) |
Apr 27, 2017 | 140.40 | 141.63 | 139.61 | 141.06 | 1,032,648 | +0.56(+0.40%) |
Apr 26, 2017 | 137.76 | 141.38 | 137.28 | 140.49 | 2,104,790 | +3.17(+2.31%) |
Apr 25, 2017 | 134.88 | 138.84 | 134.70 | 137.32 | 4,822,439 | +4.66(+3.51%) |
Apr 24, 2017 | 132.02 | 134.19 | 131.22 | 132.66 | 2,041,508 | +2.50(+1.92%) |
Apr 21, 2017 | 130.15 | 130.41 | 128.56 | 130.16 | 1,305,925 | -0.10(-0.08%) |
Apr 20, 2017 | 129.28 | 130.93 | 128.94 | 130.26 | 1,188,027 | +1.14(+0.88%) |
Apr 19, 2017 | 128.07 | 129.84 | 128.04 | 129.12 | 1,201,119 | +1.52(+1.19%) |
Apr 18, 2017 | 127.98 | 128.30 | 126.51 | 127.61 | 1,348,206 | -0.62(-0.48%) |
Apr 17, 2017 | 128.74 | 130.11 | 127.12 | 128.22 | 1,678,508 | -0.37(-0.29%) |
Apr 13, 2017 | 127.49 | 129.16 | 127.08 | 128.59 | 939,160 | +0.89(+0.70%) |
Apr 12, 2017 | 128.00 | 128.89 | 126.95 | 127.71 | 900,647 | -0.02(-0.02%) |
Apr 11, 2017 | 126.95 | 127.81 | 126.55 | 127.73 | 508,560 | +0.53(+0.42%) |
Apr 10, 2017 | 127.32 | 128.44 | 127.14 | 127.20 | 829,870 | +0.43(+0.34%) |
Apr 07, 2017 | 126.50 | 127.18 | 126.17 | 126.77 | 526,616 | -0.11(-0.08%) |
Apr 06, 2017 | 125.27 | 128.37 | 125.27 | 126.87 | 936,223 | +1.19(+0.95%) |
Apr 05, 2017 | 125.68 | 127.08 | 125.20 | 125.68 | 1,654,160 | -0.01(-0.01%) |
Apr 04, 2017 | 129.09 | 129.70 | 125.08 | 125.69 | 1,566,480 | -3.88(-2.99%) |