Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 170.90 | 179.40 | 159.11 | 160.90 | 5,559 | -9.80(-5.74%) |
Jun 29, 2017 | 175.00 | 178.40 | 165.10 | 170.70 | 9,067 | -6.40(-3.61%) |
Jun 28, 2017 | 175.90 | 184.90 | 171.00 | 177.10 | 7,128 | +4.80(+2.79%) |
Jun 27, 2017 | 181.50 | 183.45 | 169.25 | 172.30 | 24,766 | -8.10(-4.49%) |
Jun 26, 2017 | 172.70 | 188.50 | 168.00 | 180.40 | 17,838 | +6.10(+3.50%) |
Jun 23, 2017 | 184.30 | 184.50 | 161.80 | 174.30 | 106,620 | +5.70(+3.38%) |
Jun 22, 2017 | 174.00 | 191.00 | 163.00 | 168.60 | 19,402 | -3.20(-1.86%) |
Jun 21, 2017 | 174.70 | 189.62 | 168.70 | 171.80 | 10,287 | -2.70(-1.55%) |
Jun 20, 2017 | 187.70 | 190.12 | 173.40 | 174.50 | 5,776 | -11.20(-6.03%) |
Jun 19, 2017 | 176.30 | 192.20 | 170.00 | 185.70 | 13,347 | +9.90(+5.63%) |
Jun 16, 2017 | 164.80 | 178.70 | 161.00 | 175.80 | 24,380 | +9.70(+5.84%) |
Jun 15, 2017 | 169.60 | 175.00 | 161.10 | 166.10 | 6,070 | -3.40(-2.01%) |
Jun 14, 2017 | 155.44 | 171.90 | 154.60 | 169.50 | 8,782 | +11.00(+6.94%) |
Jun 13, 2017 | 161.50 | 170.20 | 156.90 | 158.50 | 6,127 | -3.00(-1.86%) |
Jun 12, 2017 | 159.60 | 164.80 | 148.20 | 161.50 | 8,051 | +14.50(+9.86%) |
Jun 09, 2017 | 152.13 | 159.30 | 141.00 | 147.00 | 2,190 | +0.80(+0.55%) |
Jun 08, 2017 | 149.30 | 159.60 | 145.00 | 146.20 | 3,729 | -5.00(-3.31%) |
Jun 07, 2017 | 148.60 | 152.30 | 148.60 | 151.20 | 2,178 | +2.90(+1.96%) |
Jun 06, 2017 | 154.00 | 155.60 | 145.70 | 148.30 | 1,976 | -7.30(-4.69%) |
Jun 05, 2017 | 165.20 | 166.95 | 153.20 | 155.60 | 2,713 | -9.50(-5.75%) |
Jun 02, 2017 | 175.20 | 177.00 | 163.60 | 165.10 | 9,849 | -9.30(-5.33%) |
Jun 01, 2017 | 161.00 | 179.65 | 159.10 | 174.40 | 9,113 | +14.40(+9.00%) |
May 31, 2017 | 156.40 | 161.90 | 155.45 | 160.00 | 1,763 | +2.80(+1.78%) |
May 30, 2017 | 148.10 | 162.10 | 140.00 | 157.20 | 5,904 | +7.90(+5.29%) |
May 26, 2017 | 155.20 | 155.75 | 148.80 | 149.30 | 2,296 | -4.10(-2.67%) |
May 25, 2017 | 173.40 | 178.10 | 151.70 | 153.40 | 6,656 | -18.30(-10.66%) |
May 24, 2017 | 167.80 | 173.50 | 166.00 | 171.70 | 4,060 | +4.80(+2.88%) |
May 23, 2017 | 164.70 | 170.50 | 164.00 | 166.90 | 943 | +3.10(+1.89%) |
May 22, 2017 | 166.00 | 166.45 | 160.00 | 163.80 | 1,992 | -4.60(-2.73%) |
May 19, 2017 | 158.70 | 172.36 | 156.75 | 168.40 | 4,015 | +8.90(+5.58%) |
May 18, 2017 | 160.00 | 161.30 | 156.60 | 159.50 | 18,444 | -1.40(-0.87%) |
May 17, 2017 | 159.60 | 163.70 | 158.40 | 160.90 | 2,195 | -2.50(-1.53%) |
May 16, 2017 | 150.00 | 166.50 | 150.00 | 163.40 | 19,798 | +13.30(+8.86%) |
May 15, 2017 | 149.20 | 152.20 | 147.50 | 150.10 | 856 | +4.50(+3.09%) |
May 12, 2017 | 140.30 | 151.80 | 140.30 | 145.60 | 735 | +6.40(+4.60%) |
May 11, 2017 | 138.80 | 140.30 | 132.70 | 139.20 | 1,218 | +0.50(+0.36%) |
May 10, 2017 | 139.82 | 140.40 | 137.50 | 138.70 | 567 | -1.10(-0.79%) |
May 09, 2017 | 140.40 | 140.40 | 138.30 | 139.80 | 960 | -0.60(-0.43%) |
May 08, 2017 | 142.60 | 143.30 | 137.50 | 140.40 | 1,394 | -2.70(-1.89%) |
May 05, 2017 | 147.40 | 149.90 | 142.50 | 143.10 | 952 | +0.80(+0.56%) |
May 04, 2017 | 146.30 | 147.67 | 141.90 | 142.30 | 457 | -3.50(-2.40%) |
May 03, 2017 | 150.00 | 150.00 | 144.70 | 145.80 | 1,156 | -2.90(-1.95%) |
May 02, 2017 | 155.00 | 155.00 | 147.70 | 148.70 | 776 | -3.60(-2.36%) |
May 01, 2017 | 151.50 | 158.20 | 148.50 | 152.30 | 4,148 | +0.40(+0.26%) |
Apr 28, 2017 | 157.50 | 160.00 | 150.60 | 151.90 | 1,079 | -5.90(-3.74%) |
Apr 27, 2017 | 162.50 | 164.00 | 156.01 | 157.80 | 1,736 | -4.30(-2.65%) |
Apr 26, 2017 | 154.40 | 164.89 | 153.75 | 162.10 | 5,131 | +6.70(+4.31%) |
Apr 25, 2017 | 153.80 | 159.00 | 151.40 | 155.40 | 1,591 | +2.50(+1.64%) |
Apr 24, 2017 | 153.37 | 154.30 | 150.00 | 152.90 | 1,032 | +3.90(+2.62%) |
Apr 21, 2017 | 155.80 | 155.80 | 147.10 | 149.00 | 2,478 | -6.40(-4.12%) |
Apr 20, 2017 | 158.10 | 159.00 | 151.76 | 155.40 | 790 | +3.70(+2.44%) |
Apr 19, 2017 | 153.70 | 155.20 | 151.70 | 151.70 | 580 | -1.80(-1.17%) |
Apr 18, 2017 | 151.30 | 155.90 | 147.30 | 153.50 | 1,613 | +4.00(+2.68%) |
Apr 17, 2017 | 145.50 | 151.10 | 145.40 | 149.50 | 1,058 | +3.80(+2.61%) |
Apr 13, 2017 | 143.90 | 151.50 | 142.50 | 145.70 | 1,236 | +1.50(+1.04%) |
Apr 12, 2017 | 147.00 | 148.90 | 144.20 | 144.20 | 974 | -5.80(-3.87%) |
Apr 11, 2017 | 143.40 | 150.50 | 143.40 | 150.00 | 1,294 | +4.10(+2.81%) |
Apr 10, 2017 | 148.30 | 154.94 | 144.60 | 145.90 | 1,339 | -1.10(-0.75%) |
Apr 07, 2017 | 141.50 | 149.10 | 140.80 | 147.00 | 786 | +2.50(+1.73%) |
Apr 06, 2017 | 149.80 | 149.80 | 141.60 | 144.50 | 1,634 | -3.80(-2.56%) |
Apr 05, 2017 | 160.00 | 160.00 | 146.30 | 148.30 | 2,807 | -9.90(-6.26%) |
Apr 04, 2017 | 158.40 | 163.90 | 152.50 | 158.20 | 1,905 | -0.40(-0.25%) |