Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 152.64 | 152.88 | 148.39 | 148.86 | 747,846 | -3.04(-2.00%) |
Jun 29, 2017 | 152.35 | 154.27 | 151.57 | 151.90 | 1,505,488 | -0.15(-0.10%) |
Jun 28, 2017 | 149.17 | 153.14 | 148.39 | 152.05 | 1,287,824 | +3.66(+2.47%) |
Jun 27, 2017 | 147.00 | 150.11 | 144.07 | 148.38 | 898,449 | -0.39(-0.26%) |
Jun 26, 2017 | 149.40 | 150.51 | 147.44 | 148.78 | 667,658 | -0.61(-0.41%) |
Jun 23, 2017 | 148.92 | 150.09 | 148.46 | 149.39 | 615,068 | +0.61(+0.41%) |
Jun 22, 2017 | 148.48 | 149.22 | 146.91 | 148.78 | 233,918 | +0.21(+0.14%) |
Jun 21, 2017 | 150.11 | 150.12 | 148.14 | 148.56 | 394,997 | -1.70(-1.13%) |
Jun 20, 2017 | 153.27 | 153.55 | 150.19 | 150.26 | 271,731 | -3.48(-2.26%) |
Jun 19, 2017 | 152.51 | 153.94 | 152.39 | 153.74 | 252,570 | +1.51(+0.99%) |
Jun 16, 2017 | 151.13 | 152.25 | 150.40 | 152.23 | 292,530 | +0.90(+0.59%) |
Jun 15, 2017 | 148.48 | 151.48 | 148.48 | 151.33 | 322,748 | +1.31(+0.87%) |
Jun 14, 2017 | 149.59 | 150.23 | 148.95 | 150.02 | 222,471 | +0.45(+0.30%) |
Jun 13, 2017 | 148.70 | 149.95 | 147.69 | 149.57 | 179,165 | +1.05(+0.71%) |
Jun 12, 2017 | 146.81 | 149.27 | 146.42 | 148.53 | 311,881 | +1.71(+1.16%) |
Jun 09, 2017 | 146.46 | 147.58 | 145.65 | 146.82 | 313,456 | +0.15(+0.10%) |
Jun 08, 2017 | 147.34 | 148.06 | 145.78 | 146.66 | 226,686 | -0.27(-0.18%) |
Jun 07, 2017 | 146.68 | 147.34 | 145.87 | 146.93 | 232,567 | +0.55(+0.38%) |
Jun 06, 2017 | 146.72 | 147.67 | 146.25 | 146.38 | 189,111 | -0.91(-0.62%) |
Jun 05, 2017 | 147.91 | 149.06 | 147.18 | 147.29 | 201,710 | -0.85(-0.57%) |
Jun 02, 2017 | 148.79 | 149.98 | 147.92 | 148.14 | 329,166 | -0.52(-0.35%) |
Jun 01, 2017 | 148.88 | 149.66 | 145.97 | 148.66 | 535,708 | +0.24(+0.16%) |
May 31, 2017 | 146.97 | 148.74 | 146.17 | 148.42 | 287,692 | +1.67(+1.14%) |
May 30, 2017 | 145.09 | 146.87 | 144.75 | 146.75 | 238,549 | +1.68(+1.16%) |
May 26, 2017 | 145.09 | 145.53 | 144.91 | 145.07 | 160,970 | +0.49(+0.34%) |
May 25, 2017 | 143.97 | 144.98 | 143.40 | 144.58 | 288,528 | +1.02(+0.71%) |
May 24, 2017 | 143.28 | 143.88 | 142.77 | 143.55 | 215,553 | +0.44(+0.30%) |
May 23, 2017 | 143.76 | 143.76 | 142.80 | 143.12 | 170,465 | -0.29(-0.21%) |
May 22, 2017 | 143.70 | 144.67 | 143.16 | 143.41 | 208,935 | -0.03(-0.02%) |
May 19, 2017 | 142.96 | 144.33 | 142.40 | 143.44 | 240,658 | +1.29(+0.91%) |
May 18, 2017 | 141.25 | 143.20 | 141.25 | 142.15 | 248,329 | +0.60(+0.42%) |
May 17, 2017 | 142.95 | 142.04 | 140.82 | 141.55 | 389,096 | -1.40(-0.98%) |
May 16, 2017 | 143.38 | 144.10 | 142.74 | 142.95 | 338,425 | -0.69(-0.48%) |
May 15, 2017 | 142.46 | 144.21 | 142.46 | 143.64 | 304,311 | +1.04(+0.73%) |
May 12, 2017 | 143.28 | 143.64 | 142.02 | 142.60 | 177,822 | -0.68(-0.47%) |
May 11, 2017 | 142.51 | 143.55 | 142.25 | 143.28 | 254,394 | -0.20(-0.14%) |
May 10, 2017 | 144.15 | 144.67 | 142.78 | 143.47 | 285,337 | -1.21(-0.84%) |
May 09, 2017 | 143.70 | 145.25 | 143.33 | 144.68 | 268,749 | +1.25(+0.87%) |
May 08, 2017 | 145.75 | 145.86 | 143.07 | 143.43 | 221,349 | -2.53(-1.73%) |
May 05, 2017 | 146.08 | 146.68 | 145.45 | 145.96 | 301,424 | +0.04(+0.03%) |
May 04, 2017 | 145.25 | 146.77 | 144.78 | 145.91 | 304,324 | +0.69(+0.47%) |
May 03, 2017 | 144.91 | 145.54 | 144.49 | 145.23 | 154,240 | +0.01(+0.01%) |
May 02, 2017 | 145.45 | 145.72 | 144.47 | 145.22 | 190,125 | +0.25(+0.17%) |
May 01, 2017 | 146.13 | 146.13 | 144.27 | 144.97 | 209,474 | -0.27(-0.18%) |
Apr 28, 2017 | 146.07 | 146.08 | 144.59 | 145.23 | 284,741 | -0.51(-0.35%) |
Apr 27, 2017 | 146.04 | 146.16 | 145.15 | 145.74 | 272,643 | +0.31(+0.21%) |
Apr 26, 2017 | 144.98 | 145.74 | 144.20 | 145.43 | 217,069 | +0.32(+0.22%) |
Apr 25, 2017 | 145.78 | 145.89 | 144.27 | 145.11 | 225,682 | -0.01(-0.01%) |
Apr 24, 2017 | 146.43 | 146.63 | 143.80 | 145.12 | 268,780 | +0.86(+0.60%) |
Apr 21, 2017 | 144.99 | 145.17 | 142.74 | 144.26 | 292,634 | -0.30(-0.21%) |
Apr 20, 2017 | 145.89 | 145.89 | 143.93 | 144.56 | 342,225 | -0.47(-0.33%) |
Apr 19, 2017 | 143.91 | 145.23 | 143.91 | 145.03 | 403,982 | +1.65(+1.15%) |
Apr 18, 2017 | 142.49 | 143.77 | 142.41 | 143.38 | 326,452 | +0.08(+0.06%) |
Apr 17, 2017 | 140.77 | 143.39 | 139.59 | 143.30 | 319,281 | +2.82(+2.01%) |
Apr 13, 2017 | 141.76 | 141.76 | 140.23 | 140.48 | 289,252 | -1.14(-0.80%) |
Apr 12, 2017 | 143.14 | 143.22 | 141.47 | 141.62 | 298,594 | -1.18(-0.83%) |
Apr 11, 2017 | 142.19 | 142.81 | 141.10 | 142.81 | 391,609 | +0.78(+0.55%) |
Apr 10, 2017 | 142.27 | 143.13 | 141.42 | 142.02 | 238,221 | -0.23(-0.16%) |
Apr 07, 2017 | 142.88 | 143.16 | 140.32 | 142.25 | 519,430 | -1.09(-0.76%) |
Apr 06, 2017 | 143.34 | 144.84 | 142.74 | 143.34 | 410,290 | +0.20(+0.14%) |
Apr 05, 2017 | 144.19 | 145.49 | 142.90 | 143.14 | 564,555 | -1.28(-0.89%) |
Apr 04, 2017 | 146.12 | 147.73 | 143.84 | 144.43 | 569,826 | -1.66(-1.14%) |