Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 177.84 | 176.44 | 177.84 | 2,471 | +1.40(+0.79%) | |
Jun 29, 2017 | 177.24 | 177.55 | 174.17 | 176.44 | 2,973 | -4.16(-2.31%) |
Jun 28, 2017 | 176.99 | 180.60 | 176.99 | 180.60 | 5,502 | +2.90(+1.63%) |
Jun 27, 2017 | 179.92 | 179.92 | 177.69 | 177.70 | 2,099 | -3.66(-2.02%) |
Jun 26, 2017 | 183.33 | 183.33 | 180.72 | 181.36 | 1,265 | -0.37(-0.20%) |
Jun 23, 2017 | 180.10 | 181.79 | 180.10 | 181.73 | 2,167 | +0.90(+0.50%) |
Jun 22, 2017 | 181.82 | 181.82 | 180.83 | 180.83 | 2,497 | +0.38(+0.21%) |
Jun 21, 2017 | 179.96 | 180.45 | 179.83 | 180.45 | 3,164 | +0.58(+0.32%) |
Jun 20, 2017 | 180.19 | 180.85 | 179.62 | 179.88 | 2,466 | -1.76(-0.97%) |
Jun 19, 2017 | 180.21 | 181.64 | 180.21 | 181.64 | 1,934 | +4.03(+2.27%) |
Jun 16, 2017 | 177.23 | 177.61 | 176.72 | 177.61 | 3,119 | -0.79(-0.44%) |
Jun 15, 2017 | 176.59 | 178.49 | 175.50 | 178.40 | 1,801 | +0.65(+0.37%) |
Jun 14, 2017 | 180.11 | 180.68 | 177.75 | 177.75 | 4,048 | -1.53(-0.85%) |
Jun 13, 2017 | 178.24 | 179.28 | 177.79 | 179.28 | 2,830 | +2.80(+1.59%) |
Jun 12, 2017 | 180.80 | 180.80 | 174.92 | 176.48 | 5,754 | -1.86(-1.04%) |
Jun 09, 2017 | 182.51 | 182.51 | 178.34 | 178.34 | 2,259 | -3.29(-1.81%) |
Jun 08, 2017 | 181.24 | 181.64 | 175.00 | 181.63 | 6,016 | +0.42(+0.23%) |
Jun 07, 2017 | 181.41 | 181.82 | 180.89 | 181.21 | 4,546 | -0.04(-0.02%) |
Jun 06, 2017 | 182.06 | 182.06 | 180.40 | 181.25 | 4,389 | -1.25(-0.68%) |
Jun 05, 2017 | 182.48 | 182.64 | 182.04 | 182.50 | 2,087 | -0.03(-0.02%) |
Jun 02, 2017 | 181.81 | 182.77 | 181.81 | 182.53 | 2,486 | +2.91(+1.62%) |
Jun 01, 2017 | 178.57 | 179.62 | 178.57 | 179.62 | 1,481 | +2.08(+1.17%) |
May 31, 2017 | 177.33 | 177.61 | 177.22 | 177.54 | 2,247 | +0.21(+0.12%) |
May 30, 2017 | 177.34 | 177.73 | 177.11 | 177.33 | 3,231 | -0.01(-0.01%) |
May 26, 2017 | 177.50 | 177.52 | 177.26 | 177.34 | 3,175 | -0.09(-0.05%) |
May 25, 2017 | 175.01 | 177.53 | 175.01 | 177.43 | 5,973 | +2.68(+1.53%) |
May 24, 2017 | 173.74 | 174.75 | 173.74 | 174.75 | 3,966 | +1.41(+0.82%) |
May 23, 2017 | 173.59 | 173.60 | 173.16 | 173.34 | 2,777 | +0.21(+0.12%) |
May 22, 2017 | 172.35 | 173.34 | 172.35 | 173.12 | 2,530 | +2.28(+1.34%) |
May 19, 2017 | 170.93 | 172.00 | 170.84 | 170.84 | 3,562 | +1.49(+0.88%) |
May 18, 2017 | 169.10 | 169.83 | 169.10 | 169.35 | 6,796 | +0.84(+0.50%) |
May 17, 2017 | 171.29 | 171.54 | 168.51 | 168.51 | 2,389 | -5.08(-2.93%) |
May 16, 2017 | 173.76 | 173.76 | 173.25 | 173.59 | 2,642 | +0.05(+0.03%) |
May 15, 2017 | 173.63 | 173.63 | 172.63 | 173.54 | 2,925 | +1.11(+0.64%) |
May 12, 2017 | 172.56 | 172.56 | 172.43 | 172.43 | 1,801 | +0.29(+0.17%) |
May 11, 2017 | 171.74 | 172.14 | 170.50 | 172.14 | 2,570 | -0.62(-0.36%) |
May 10, 2017 | 172.42 | 172.76 | 172.37 | 172.76 | 2,909 | +0.16(+0.09%) |
May 09, 2017 | 172.89 | 172.89 | 172.60 | 172.60 | 1,442 | +0.52(+0.30%) |
May 08, 2017 | 171.94 | 172.31 | 171.68 | 172.08 | 2,180 | +0.40(+0.23%) |
May 05, 2017 | 171.20 | 171.70 | 171.16 | 171.68 | 2,280 | +0.76(+0.44%) |
May 04, 2017 | 170.43 | 170.93 | 170.43 | 170.92 | 3,354 | +0.87(+0.51%) |
May 03, 2017 | 170.37 | 170.37 | 169.43 | 170.05 | 4,822 | -1.04(-0.61%) |
May 02, 2017 | 170.96 | 171.48 | 170.45 | 171.09 | 3,837 | +0.01(+0.01%) |
May 01, 2017 | 169.73 | 171.34 | 169.73 | 171.08 | 4,736 | +1.63(+0.96%) |
Apr 28, 2017 | 169.41 | 169.45 | 169.11 | 169.45 | 1,820 | -0.15(-0.09%) |
Apr 27, 2017 | 168.45 | 169.60 | 168.42 | 169.60 | 2,936 | +1.31(+0.78%) |
Apr 26, 2017 | 168.58 | 169.30 | 168.29 | 168.29 | 4,048 | -0.08(-0.05%) |
Apr 25, 2017 | 168.33 | 168.42 | 168.32 | 168.37 | 2,231 | +2.31(+1.39%) |
Apr 24, 2017 | 165.91 | 166.21 | 165.86 | 166.06 | 3,159 | +3.10(+1.90%) |
Apr 21, 2017 | 163.22 | 163.56 | 161.61 | 162.96 | 4,265 | -0.86(-0.52%) |
Apr 20, 2017 | 161.89 | 163.82 | 161.89 | 163.82 | 3,005 | +3.34(+2.08%) |
Apr 19, 2017 | 161.46 | 161.73 | 160.48 | 160.48 | 4,840 | -0.34(-0.21%) |
Apr 18, 2017 | 160.93 | 161.08 | 160.10 | 160.81 | 7,860 | -0.22(-0.13%) |
Apr 17, 2017 | 158.84 | 161.03 | 158.84 | 161.03 | 4,981 | +0.57(+0.36%) |
Apr 13, 2017 | 159.25 | 160.46 | 159.25 | 160.46 | 1,490 | +0.71(+0.44%) |
Apr 12, 2017 | 160.76 | 160.76 | 159.61 | 159.75 | 2,177 | -0.64(-0.40%) |
Apr 11, 2017 | 160.16 | 160.79 | 159.70 | 160.39 | 2,997 | -1.04(-0.64%) |
Apr 10, 2017 | 161.99 | 162.30 | 161.43 | 161.43 | 4,528 | -0.54(-0.33%) |
Apr 07, 2017 | 160.43 | 161.97 | 160.43 | 161.97 | 1,174 | +0.82(+0.51%) |
Apr 06, 2017 | 160.92 | 161.52 | 160.78 | 161.15 | 6,500 | -0.02(-0.01%) |
Apr 05, 2017 | 162.73 | 163.75 | 161.17 | 161.17 | 6,330 | -0.24(-0.15%) |
Apr 04, 2017 | 161.50 | 161.50 | 160.99 | 161.41 | 1,760 | -0.26(-0.16%) |