Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 273.70 | 274.59 | 269.58 | 271.36 | 1,372,952 | -0.52(-0.19%) |
Jun 29, 2017 | 275.00 | 275.20 | 268.91 | 271.88 | 1,035,244 | -2.76(-1.00%) |
Jun 28, 2017 | 271.25 | 275.51 | 269.09 | 274.64 | 1,172,506 | +3.39(+1.25%) |
Jun 27, 2017 | 279.00 | 279.40 | 271.20 | 271.25 | 1,731,438 | -8.56(-3.06%) |
Jun 26, 2017 | 281.74 | 282.89 | 277.64 | 279.81 | 1,279,545 | -0.51(-0.18%) |
Jun 23, 2017 | 277.58 | 280.32 | 2,439,595 | -0.25(-0.09%) | ||
Jun 22, 2017 | 279.86 | 284.21 | 278.30 | 280.57 | 2,838,940 | +1.97(+0.71%) |
Jun 21, 2017 | 266.11 | 279.81 | 266.11 | 278.60 | 3,157,867 | +12.60(+4.74%) |
Jun 20, 2017 | 260.82 | 269.00 | 259.61 | 266.00 | 2,250,159 | +5.46(+2.10%) |
Jun 19, 2017 | 253.23 | 262.28 | 252.94 | 260.54 | 1,954,569 | +8.80(+3.50%) |
Jun 16, 2017 | 255.49 | 256.77 | 250.89 | 251.74 | 2,427,665 | -3.28(-1.29%) |
Jun 15, 2017 | 253.60 | 255.76 | 253.15 | 255.02 | 1,443,689 | +1.65(+0.65%) |
Jun 14, 2017 | 255.56 | 257.38 | 250.88 | 253.37 | 3,067,556 | -8.05(-3.08%) |
Jun 13, 2017 | 261.97 | 262.12 | 259.55 | 261.42 | 1,311,921 | -0.69(-0.26%) |
Jun 12, 2017 | 260.23 | 265.48 | 259.57 | 262.11 | 1,576,747 | +2.22(+0.85%) |
Jun 09, 2017 | 256.31 | 262.37 | 254.87 | 259.89 | 1,575,879 | +2.72(+1.06%) |
Jun 08, 2017 | 255.25 | 258.11 | 254.65 | 257.17 | 1,141,228 | +1.74(+0.68%) |
Jun 07, 2017 | 257.71 | 258.57 | 255.11 | 255.43 | 1,152,350 | -1.73(-0.67%) |
Jun 06, 2017 | 257.06 | 258.30 | 254.96 | 257.16 | 1,080,719 | -1.34(-0.52%) |
Jun 05, 2017 | 257.37 | 259.04 | 255.73 | 258.50 | 1,579,541 | +1.85(+0.72%) |
Jun 02, 2017 | 252.98 | 258.26 | 252.14 | 256.65 | 1,731,797 | +4.27(+1.69%) |
Jun 01, 2017 | 250.03 | 253.11 | 248.61 | 252.38 | 1,548,036 | +4.61(+1.86%) |
May 31, 2017 | 247.31 | 247.98 | 244.28 | 247.77 | 1,893,540 | +1.23(+0.50%) |
May 30, 2017 | 250.40 | 251.55 | 246.34 | 246.54 | 1,366,755 | -4.26(-1.70%) |
May 26, 2017 | 252.59 | 253.62 | 250.51 | 250.80 | 833,069 | -2.17(-0.86%) |
May 25, 2017 | 252.65 | 254.45 | 252.00 | 252.97 | 1,552,842 | -0.36(-0.14%) |
May 24, 2017 | 249.30 | 254.37 | 246.12 | 253.33 | 2,236,867 | +5.23(+2.11%) |
May 23, 2017 | 250.97 | 250.97 | 247.97 | 248.10 | 1,006,020 | -1.94(-0.78%) |
May 22, 2017 | 250.69 | 251.00 | 249.00 | 250.04 | 1,331,163 | -0.05(-0.02%) |
May 19, 2017 | 253.41 | 254.57 | 249.71 | 250.09 | 1,990,386 | -2.72(-1.08%) |
May 18, 2017 | 252.23 | 254.15 | 251.59 | 252.81 | 1,242,574 | +1.47(+0.58%) |
May 17, 2017 | 255.38 | 256.14 | 251.17 | 251.34 | 1,413,544 | -6.30(-2.45%) |
May 16, 2017 | 259.44 | 260.62 | 256.60 | 257.64 | 1,049,703 | -0.89(-0.34%) |
May 15, 2017 | 253.97 | 259.95 | 253.97 | 258.53 | 1,653,636 | +3.69(+1.45%) |
May 12, 2017 | 255.41 | 256.30 | 253.30 | 254.84 | 1,119,765 | +0.69(+0.27%) |
May 11, 2017 | 257.27 | 258.19 | 252.69 | 254.15 | 1,850,635 | -3.77(-1.46%) |
May 10, 2017 | 260.63 | 262.00 | 257.02 | 257.92 | 1,503,521 | -3.36(-1.29%) |
May 09, 2017 | 260.99 | 263.66 | 260.28 | 261.28 | 1,159,180 | +0.86(+0.33%) |
May 08, 2017 | 262.52 | 263.60 | 259.99 | 260.42 | 1,985,447 | -1.73(-0.66%) |
May 05, 2017 | 268.32 | 269.50 | 261.00 | 262.15 | 1,914,093 | -6.45(-2.40%) |
May 04, 2017 | 271.13 | 272.53 | 267.61 | 268.60 | 1,143,364 | -2.76(-1.02%) |
May 03, 2017 | 271.44 | 272.50 | 270.09 | 271.36 | 929,007 | +0.02(+0.01%) |
May 02, 2017 | 271.51 | 273.25 | 269.72 | 271.34 | 1,384,341 | +0.31(+0.11%) |
May 01, 2017 | 271.35 | 273.81 | 270.50 | 271.03 | 1,151,074 | -0.18(-0.07%) |
Apr 28, 2017 | 277.09 | 277.28 | 271.06 | 271.21 | 1,803,391 | -5.36(-1.94%) |
Apr 27, 2017 | 279.57 | 281.22 | 275.60 | 276.57 | 2,268,364 | -3.41(-1.22%) |
Apr 26, 2017 | 285.28 | 286.62 | 279.57 | 279.98 | 2,146,665 | -6.91(-2.41%) |
Apr 25, 2017 | 290.00 | 291.90 | 285.90 | 286.89 | 3,126,229 | +10.03(+3.62%) |
Apr 24, 2017 | 274.93 | 278.69 | 274.61 | 276.86 | 2,007,223 | +3.92(+1.44%) |
Apr 21, 2017 | 272.72 | 274.90 | 271.62 | 272.94 | 1,127,569 | +0.48(+0.18%) |
Apr 20, 2017 | 272.20 | 273.63 | 270.78 | 272.46 | 981,158 | +0.52(+0.19%) |
Apr 19, 2017 | 272.72 | 274.00 | 271.08 | 271.94 | 1,190,333 | +0.78(+0.29%) |
Apr 18, 2017 | 273.93 | 275.18 | 269.72 | 271.16 | 1,379,501 | -2.89(-1.05%) |
Apr 17, 2017 | 271.50 | 274.64 | 271.00 | 274.05 | 1,025,839 | +2.17(+0.80%) |
Apr 13, 2017 | 269.09 | 273.14 | 267.50 | 271.88 | 1,173,771 | +2.96(+1.10%) |
Apr 12, 2017 | 270.37 | 270.64 | 267.77 | 268.92 | 1,058,104 | +0.27(+0.10%) |
Apr 11, 2017 | 269.08 | 270.00 | 267.10 | 268.65 | 1,247,187 | -0.65(-0.24%) |
Apr 10, 2017 | 268.68 | 270.40 | 268.68 | 269.30 | 860,975 | +0.57(+0.21%) |
Apr 07, 2017 | 270.60 | 270.84 | 267.32 | 268.73 | 1,677,602 | -2.21(-0.82%) |
Apr 06, 2017 | 270.14 | 272.60 | 269.34 | 270.94 | 1,623,152 | +0.50(+0.18%) |
Apr 05, 2017 | 274.48 | 274.65 | 270.07 | 270.44 | 1,340,182 | -3.80(-1.39%) |
Apr 04, 2017 | 273.00 | 274.73 | 272.57 | 274.24 | 1,086,219 | +1.55(+0.57%) |