Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 220.57 | 222.97 | 217.17 | 217.58 | 20,186 | -1.79(-0.81%) |
Jun 29, 2017 | 222.00 | 222.66 | 218.54 | 219.37 | 19,254 | -2.24(-1.01%) |
Jun 28, 2017 | 216.82 | 223.34 | 216.82 | 221.61 | 27,419 | +5.46(+2.52%) |
Jun 27, 2017 | 221.25 | 221.38 | 216.16 | 216.16 | 32,669 | -6.13(-2.76%) |
Jun 26, 2017 | 224.16 | 225.86 | 221.14 | 222.29 | 41,636 | -1.75(-0.78%) |
Jun 23, 2017 | 221.63 | 224.10 | 220.22 | 224.04 | 35,273 | +2.48(+1.12%) |
Jun 22, 2017 | 223.25 | 223.50 | 221.55 | 221.56 | 20,828 | -1.65(-0.74%) |
Jun 21, 2017 | 223.36 | 224.84 | 221.14 | 223.21 | 20,184 | -0.56(-0.25%) |
Jun 20, 2017 | 224.05 | 224.13 | 221.37 | 223.77 | 33,443 | -0.49(-0.22%) |
Jun 19, 2017 | 223.13 | 226.12 | 223.13 | 224.26 | 23,334 | +1.65(+0.74%) |
Jun 16, 2017 | 225.46 | 225.56 | 219.87 | 222.61 | 62,905 | -4.48(-1.97%) |
Jun 15, 2017 | 222.44 | 228.59 | 220.09 | 227.09 | 39,958 | +2.52(+1.12%) |
Jun 14, 2017 | 220.56 | 224.86 | 220.31 | 224.57 | 27,261 | +4.31(+1.96%) |
Jun 13, 2017 | 218.25 | 220.26 | 216.70 | 220.26 | 42,086 | +2.90(+1.33%) |
Jun 12, 2017 | 215.35 | 218.56 | 212.95 | 217.36 | 28,081 | +1.50(+0.70%) |
Jun 09, 2017 | 217.81 | 220.92 | 213.90 | 215.86 | 30,121 | -1.70(-0.78%) |
Jun 08, 2017 | 218.87 | 219.70 | 214.88 | 217.56 | 32,370 | -1.20(-0.55%) |
Jun 07, 2017 | 215.48 | 219.06 | 214.14 | 218.76 | 31,681 | +3.52(+1.63%) |
Jun 06, 2017 | 214.84 | 218.24 | 212.98 | 215.24 | 46,286 | +0.47(+0.22%) |
Jun 05, 2017 | 221.45 | 221.45 | 214.77 | 214.77 | 55,744 | -5.55(-2.52%) |
Jun 02, 2017 | 221.30 | 224.15 | 219.82 | 220.32 | 50,153 | +0.51(+0.23%) |
Jun 01, 2017 | 217.21 | 220.04 | 214.17 | 219.81 | 60,486 | +3.30(+1.52%) |
May 31, 2017 | 216.95 | 216.95 | 214.04 | 216.51 | 88,520 | +0.31(+0.15%) |
May 30, 2017 | 214.87 | 217.23 | 212.53 | 216.19 | 71,144 | +1.65(+0.77%) |
May 26, 2017 | 213.33 | 217.42 | 211.25 | 214.54 | 48,812 | +2.48(+1.17%) |
May 25, 2017 | 215.38 | 218.50 | 208.71 | 212.06 | 74,983 | -2.08(-0.97%) |
May 24, 2017 | 205.21 | 216.02 | 205.01 | 214.14 | 109,795 | +9.64(+4.71%) |
May 23, 2017 | 205.17 | 206.96 | 202.50 | 204.50 | 45,280 | +0.66(+0.32%) |
May 22, 2017 | 195.34 | 205.40 | 195.33 | 203.85 | 69,554 | +9.51(+4.89%) |
May 19, 2017 | 191.93 | 195.37 | 191.01 | 194.34 | 48,142 | +2.72(+1.42%) |
May 18, 2017 | 190.30 | 193.47 | 189.79 | 191.62 | 74,183 | +1.65(+0.87%) |
May 17, 2017 | 188.44 | 191.69 | 187.79 | 189.97 | 71,893 | -0.28(-0.14%) |
May 16, 2017 | 190.13 | 192.04 | 189.32 | 190.24 | 67,748 | +0.77(+0.41%) |
May 15, 2017 | 189.99 | 192.46 | 189.28 | 189.47 | 56,799 | -0.60(-0.32%) |
May 12, 2017 | 194.45 | 194.45 | 188.34 | 190.07 | 41,963 | -3.56(-1.84%) |
May 11, 2017 | 194.98 | 196.32 | 192.74 | 193.63 | 53,805 | -0.85(-0.44%) |
May 10, 2017 | 192.05 | 198.69 | 186.29 | 194.48 | 96,032 | +1.35(+0.70%) |
May 09, 2017 | 194.63 | 195.54 | 192.09 | 193.13 | 48,457 | -1.76(-0.90%) |
May 08, 2017 | 195.59 | 196.16 | 193.33 | 194.89 | 39,788 | -0.70(-0.36%) |
May 05, 2017 | 195.25 | 196.20 | 193.30 | 195.59 | 33,014 | +0.56(+0.29%) |
May 04, 2017 | 194.60 | 195.72 | 193.23 | 195.03 | 43,327 | +0.91(+0.47%) |
May 03, 2017 | 196.51 | 200.37 | 193.46 | 194.12 | 54,360 | -2.67(-1.36%) |
May 02, 2017 | 200.22 | 203.11 | 196.70 | 196.79 | 63,512 | -2.52(-1.26%) |
May 01, 2017 | 202.84 | 203.96 | 197.91 | 199.31 | 40,735 | -2.10(-1.04%) |
Apr 28, 2017 | 199.75 | 202.87 | 197.26 | 201.41 | 32,355 | +1.84(+0.92%) |
Apr 27, 2017 | 198.33 | 200.79 | 198.18 | 199.57 | 39,386 | +1.49(+0.75%) |
Apr 26, 2017 | 195.94 | 199.82 | 195.58 | 198.07 | 35,753 | +1.24(+0.63%) |
Apr 25, 2017 | 200.05 | 203.88 | 195.37 | 196.83 | 82,044 | -1.72(-0.87%) |
Apr 24, 2017 | 195.62 | 200.25 | 195.62 | 198.55 | 33,115 | +3.99(+2.05%) |
Apr 21, 2017 | 198.74 | 198.98 | 193.16 | 194.56 | 36,022 | -4.67(-2.35%) |
Apr 20, 2017 | 198.28 | 199.64 | 197.03 | 199.23 | 39,268 | +1.51(+0.76%) |
Apr 19, 2017 | 197.99 | 198.78 | 196.71 | 197.72 | 19,668 | +0.80(+0.40%) |
Apr 18, 2017 | 196.93 | 199.33 | 194.66 | 196.93 | 29,295 | -0.06(-0.03%) |
Apr 17, 2017 | 193.03 | 197.09 | 192.76 | 196.98 | 20,645 | +5.00(+2.61%) |
Apr 13, 2017 | 191.59 | 194.45 | 191.46 | 191.98 | 25,115 | -0.31(-0.16%) |
Apr 12, 2017 | 193.49 | 193.72 | 190.77 | 192.29 | 20,944 | -1.33(-0.69%) |
Apr 11, 2017 | 194.27 | 194.27 | 192.50 | 193.62 | 24,273 | -0.41(-0.21%) |
Apr 10, 2017 | 189.40 | 195.32 | 189.40 | 194.03 | 37,282 | +4.87(+2.58%) |
Apr 07, 2017 | 188.44 | 190.25 | 188.41 | 189.16 | 54,539 | +0.51(+0.27%) |
Apr 06, 2017 | 189.72 | 189.72 | 188.10 | 188.65 | 27,021 | -0.95(-0.50%) |
Apr 05, 2017 | 192.23 | 192.23 | 189.57 | 189.59 | 34,481 | -2.23(-1.16%) |
Apr 04, 2017 | 189.26 | 192.42 | 189.26 | 191.83 | 42,458 | +2.57(+1.36%) |