Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 200.70 | 201.10 | 195.75 | 198.65 | 28,797 | -2.20(-1.10%) |
Jun 29, 2017 | 199.65 | 204.30 | 199.15 | 200.85 | 36,628 | +1.65(+0.83%) |
Jun 28, 2017 | 193.70 | 201.75 | 193.70 | 199.20 | 26,254 | +4.55(+2.34%) |
Jun 27, 2017 | 194.20 | 195.35 | 193.70 | 194.65 | 27,335 | +0.40(+0.21%) |
Jun 26, 2017 | 195.25 | 196.35 | 193.20 | 194.25 | 20,164 | -0.25(-0.13%) |
Jun 23, 2017 | 194.10 | 196.50 | 192.50 | 194.50 | 50,071 | -0.20(-0.10%) |
Jun 22, 2017 | 194.85 | 195.45 | 193.90 | 194.70 | 17,009 | +0.30(+0.15%) |
Jun 21, 2017 | 196.10 | 196.60 | 193.90 | 194.40 | 19,971 | -0.30(-0.15%) |
Jun 20, 2017 | 196.80 | 197.75 | 194.20 | 194.70 | 17,656 | -2.30(-1.17%) |
Jun 19, 2017 | 189.45 | 198.50 | 189.45 | 197.00 | 24,595 | -0.80(-0.40%) |
Jun 16, 2017 | 198.25 | 198.45 | 195.40 | 197.80 | 48,403 | +0.10(+0.05%) |
Jun 15, 2017 | 193.20 | 198.50 | 193.20 | 197.70 | 18,145 | +1.00(+0.51%) |
Jun 14, 2017 | 196.90 | 197.60 | 195.70 | 196.70 | 24,735 | +0.00(+0.00%) |
Jun 13, 2017 | 197.25 | 199.90 | 196.45 | 196.70 | 23,810 | -0.85(-0.43%) |
Jun 12, 2017 | 197.25 | 199.05 | 180.50 | 197.55 | 34,169 | +0.60(+0.30%) |
Jun 09, 2017 | 191.15 | 197.10 | 191.15 | 196.95 | 31,971 | +3.60(+1.86%) |
Jun 08, 2017 | 190.70 | 195.05 | 190.70 | 193.35 | 21,700 | +2.75(+1.44%) |
Jun 07, 2017 | 191.00 | 192.50 | 188.24 | 190.60 | 22,558 | -0.30(-0.16%) |
Jun 06, 2017 | 194.95 | 195.80 | 190.80 | 190.90 | 18,833 | -4.70(-2.40%) |
Jun 05, 2017 | 194.80 | 200.10 | 192.50 | 195.60 | 39,040 | +1.80(+0.93%) |
Jun 02, 2017 | 190.35 | 196.15 | 190.35 | 193.80 | 30,528 | +3.25(+1.71%) |
Jun 01, 2017 | 185.05 | 191.10 | 185.05 | 190.55 | 26,340 | +2.90(+1.55%) |
May 31, 2017 | 188.75 | 188.75 | 186.00 | 187.65 | 17,316 | -0.15(-0.08%) |
May 30, 2017 | 189.25 | 189.25 | 186.05 | 187.80 | 19,640 | -2.40(-1.26%) |
May 26, 2017 | 191.00 | 191.40 | 188.70 | 190.20 | 25,104 | +0.25(+0.13%) |
May 25, 2017 | 188.75 | 190.05 | 187.70 | 189.95 | 19,201 | +2.35(+1.25%) |
May 24, 2017 | 186.65 | 189.95 | 186.05 | 187.60 | 24,326 | +1.05(+0.56%) |
May 23, 2017 | 185.60 | 186.82 | 182.50 | 186.55 | 22,685 | +0.55(+0.30%) |
May 22, 2017 | 185.80 | 188.50 | 184.30 | 186.00 | 25,925 | +1.30(+0.70%) |
May 19, 2017 | 185.10 | 187.05 | 183.70 | 184.70 | 34,860 | -1.25(-0.67%) |
May 18, 2017 | 185.15 | 186.85 | 184.55 | 185.95 | 47,007 | +0.75(+0.40%) |
May 17, 2017 | 183.15 | 186.90 | 183.15 | 185.20 | 39,593 | +0.05(+0.03%) |
May 16, 2017 | 184.60 | 186.00 | 184.32 | 185.15 | 22,202 | +0.05(+0.03%) |
May 15, 2017 | 184.25 | 187.47 | 183.75 | 185.10 | 26,945 | +1.05(+0.57%) |
May 12, 2017 | 182.80 | 184.35 | 182.50 | 184.05 | 24,160 | -0.30(-0.16%) |
May 11, 2017 | 184.45 | 184.85 | 181.35 | 184.35 | 27,985 | -0.15(-0.08%) |
May 10, 2017 | 189.70 | 189.70 | 183.50 | 184.50 | 55,520 | -7.10(-3.71%) |
May 09, 2017 | 191.50 | 192.40 | 190.25 | 191.60 | 19,224 | +0.60(+0.31%) |
May 08, 2017 | 189.34 | 192.15 | 188.95 | 191.00 | 28,922 | +0.45(+0.24%) |
May 05, 2017 | 191.50 | 191.50 | 188.10 | 190.55 | 19,430 | -1.55(-0.81%) |
May 04, 2017 | 192.65 | 192.65 | 190.30 | 192.10 | 12,788 | +0.80(+0.42%) |
May 03, 2017 | 191.55 | 191.60 | 188.40 | 191.30 | 32,659 | +0.30(+0.16%) |
May 02, 2017 | 194.80 | 196.20 | 190.25 | 191.00 | 18,958 | -3.20(-1.65%) |
May 01, 2017 | 193.35 | 194.20 | 192.85 | 194.20 | 11,094 | -0.60(-0.31%) |
Apr 28, 2017 | 194.90 | 194.90 | 193.45 | 194.80 | 15,825 | -0.75(-0.38%) |
Apr 27, 2017 | 198.25 | 198.50 | 194.95 | 195.55 | 18,588 | -1.60(-0.81%) |
Apr 26, 2017 | 195.85 | 199.95 | 193.00 | 197.15 | 20,742 | +2.65(+1.36%) |
Apr 25, 2017 | 194.25 | 197.00 | 193.95 | 194.50 | 25,707 | +2.25(+1.17%) |
Apr 24, 2017 | 191.35 | 193.45 | 187.60 | 192.25 | 26,196 | +3.45(+1.83%) |
Apr 21, 2017 | 186.80 | 189.45 | 186.35 | 188.80 | 17,561 | +2.00(+1.07%) |
Apr 20, 2017 | 186.85 | 187.72 | 184.50 | 186.80 | 23,529 | -0.05(-0.03%) |
Apr 19, 2017 | 187.25 | 191.00 | 186.10 | 186.85 | 19,754 | -0.15(-0.08%) |
Apr 18, 2017 | 186.10 | 187.50 | 184.60 | 187.00 | 15,595 | +0.40(+0.21%) |
Apr 17, 2017 | 183.60 | 188.60 | 182.05 | 186.60 | 27,392 | +2.00(+1.08%) |
Apr 13, 2017 | 187.80 | 188.15 | 183.05 | 184.60 | 30,513 | -1.75(-0.94%) |
Apr 12, 2017 | 188.75 | 188.75 | 185.94 | 186.35 | 15,087 | -2.25(-1.19%) |
Apr 11, 2017 | 187.30 | 188.90 | 187.30 | 188.60 | 10,782 | +0.05(+0.03%) |
Apr 10, 2017 | 187.20 | 188.80 | 186.35 | 188.55 | 17,671 | +0.10(+0.05%) |
Apr 07, 2017 | 187.50 | 190.95 | 184.80 | 188.45 | 30,666 | +0.95(+0.51%) |
Apr 06, 2017 | 188.00 | 188.65 | 186.30 | 187.50 | 25,175 | -0.60(-0.32%) |
Apr 05, 2017 | 190.15 | 193.55 | 188.05 | 188.10 | 26,060 | -1.50(-0.79%) |
Apr 04, 2017 | 189.49 | 190.45 | 189.00 | 189.60 | 18,710 | -1.15(-0.60%) |