Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 175.51 | 177.35 | 174.15 | 174.69 | 3,434,990 | +0.85(+0.49%) |
Jun 29, 2017 | 177.94 | 178.01 | 173.19 | 173.85 | 6,839,087 | +8.22(+4.96%) |
Jun 28, 2017 | 165.23 | 166.56 | 164.03 | 165.63 | 2,378,171 | +1.26(+0.77%) |
Jun 27, 2017 | 163.50 | 164.76 | 162.73 | 164.37 | 1,444,064 | -0.17(-0.10%) |
Jun 26, 2017 | 166.80 | 166.83 | 164.42 | 164.54 | 1,316,833 | -1.89(-1.14%) |
Jun 23, 2017 | 166.07 | 167.52 | 165.51 | 166.44 | 1,219,805 | +0.41(+0.25%) |
Jun 22, 2017 | 166.36 | 166.99 | 165.38 | 166.02 | 946,139 | -0.35(-0.21%) |
Jun 21, 2017 | 166.28 | 167.01 | 165.34 | 166.37 | 1,027,768 | -0.04(-0.03%) |
Jun 20, 2017 | 165.68 | 167.21 | 165.64 | 166.42 | 1,167,110 | +1.15(+0.69%) |
Jun 19, 2017 | 163.12 | 165.66 | 162.43 | 165.27 | 1,301,985 | +2.16(+1.33%) |
Jun 16, 2017 | 162.61 | 163.48 | 161.86 | 163.11 | 1,229,644 | +0.52(+0.32%) |
Jun 15, 2017 | 161.61 | 163.02 | 161.03 | 162.59 | 871,344 | +0.36(+0.22%) |
Jun 14, 2017 | 163.05 | 163.55 | 161.86 | 162.22 | 1,487,130 | +0.32(+0.20%) |
Jun 13, 2017 | 161.88 | 162.22 | 160.94 | 161.91 | 1,323,649 | +0.37(+0.23%) |
Jun 12, 2017 | 163.05 | 163.38 | 158.90 | 161.54 | 2,190,348 | -1.68(-1.03%) |
Jun 09, 2017 | 165.76 | 166.28 | 163.17 | 163.22 | 1,634,788 | -2.21(-1.34%) |
Jun 08, 2017 | 166.20 | 163.90 | 165.43 | 1,319,926 | -0.98(-0.59%) | |
Jun 07, 2017 | 166.83 | 167.67 | 165.03 | 166.41 | 1,263,850 | -1.16(-0.69%) |
Jun 06, 2017 | 166.38 | 168.22 | 166.16 | 167.57 | 1,264,694 | +1.19(+0.72%) |
Jun 05, 2017 | 166.14 | 166.70 | 164.60 | 166.38 | 794,951 | -0.24(-0.14%) |
Jun 02, 2017 | 167.47 | 168.14 | 166.07 | 166.62 | 840,903 | +0.07(+0.04%) |
Jun 01, 2017 | 165.31 | 166.54 | 164.47 | 166.54 | 1,157,914 | +1.75(+1.06%) |
May 31, 2017 | 163.13 | 164.97 | 162.78 | 164.79 | 1,749,334 | +2.02(+1.24%) |
May 30, 2017 | 162.34 | 163.48 | 161.85 | 162.77 | 1,570,872 | -0.38(-0.23%) |
May 26, 2017 | 161.95 | 163.66 | 161.85 | 163.15 | 646,476 | +0.71(+0.44%) |
May 25, 2017 | 162.33 | 164.05 | 160.95 | 162.44 | 1,782,016 | +1.18(+0.73%) |
May 24, 2017 | 163.04 | 163.04 | 159.84 | 161.26 | 2,953,518 | -1.83(-1.12%) |
May 23, 2017 | 166.54 | 167.78 | 162.46 | 163.09 | 3,309,177 | -2.96(-1.78%) |
May 22, 2017 | 165.02 | 166.58 | 164.83 | 166.05 | 1,345,191 | +1.08(+0.66%) |
May 19, 2017 | 163.62 | 166.14 | 163.27 | 164.97 | 1,157,422 | +1.89(+1.16%) |
May 18, 2017 | 163.12 | 163.47 | 161.40 | 163.07 | 1,399,831 | +0.15(+0.09%) |
May 17, 2017 | 164.31 | 164.90 | 162.86 | 162.93 | 1,206,068 | -1.38(-0.84%) |
May 16, 2017 | 164.75 | 165.79 | 163.69 | 164.31 | 2,789,171 | +1.74(+1.07%) |
May 15, 2017 | 161.05 | 162.63 | 160.77 | 162.57 | 1,325,230 | +1.54(+0.96%) |
May 12, 2017 | 160.63 | 161.29 | 160.24 | 161.03 | 673,125 | +0.25(+0.16%) |
May 11, 2017 | 160.32 | 160.97 | 159.55 | 160.77 | 1,157,297 | +0.65(+0.41%) |
May 10, 2017 | 160.64 | 160.64 | 159.68 | 160.12 | 1,039,374 | -0.18(-0.11%) |
May 09, 2017 | 161.80 | 161.88 | 160.01 | 160.30 | 1,249,712 | -1.58(-0.97%) |
May 08, 2017 | 161.05 | 162.18 | 159.82 | 161.88 | 1,274,607 | +1.38(+0.86%) |
May 05, 2017 | 160.00 | 160.64 | 158.44 | 160.50 | 1,362,049 | +1.18(+0.74%) |
May 04, 2017 | 156.21 | 159.61 | 156.21 | 159.32 | 1,488,142 | +3.11(+1.99%) |
May 03, 2017 | 157.09 | 157.09 | 155.11 | 156.21 | 949,382 | -0.75(-0.48%) |
May 02, 2017 | 155.39 | 157.84 | 155.06 | 156.97 | 1,691,600 | +2.26(+1.46%) |
May 01, 2017 | 155.55 | 155.72 | 154.50 | 154.71 | 599,213 | -0.42(-0.27%) |
Apr 28, 2017 | 153.75 | 155.31 | 153.16 | 155.13 | 1,205,236 | +1.33(+0.87%) |
Apr 27, 2017 | 154.21 | 154.80 | 153.38 | 153.80 | 1,210,549 | +0.52(+0.34%) |
Apr 26, 2017 | 155.39 | 155.83 | 152.58 | 153.28 | 2,200,423 | -1.85(-1.19%) |
Apr 25, 2017 | 155.55 | 156.10 | 155.12 | 155.13 | 1,568,964 | -0.44(-0.28%) |
Apr 24, 2017 | 155.43 | 156.01 | 155.14 | 155.57 | 1,194,744 | +0.85(+0.55%) |
Apr 21, 2017 | 155.07 | 155.44 | 154.08 | 154.73 | 1,104,138 | -0.77(-0.50%) |
Apr 20, 2017 | 154.69 | 155.70 | 154.15 | 155.50 | 1,074,710 | +0.91(+0.59%) |
Apr 19, 2017 | 154.90 | 155.68 | 154.15 | 154.59 | 1,146,047 | -0.24(-0.16%) |
Apr 18, 2017 | 152.85 | 155.05 | 152.69 | 154.84 | 1,369,734 | +1.88(+1.23%) |
Apr 17, 2017 | 153.62 | 153.84 | 151.69 | 152.96 | 1,493,271 | +1.05(+0.69%) |
Apr 13, 2017 | 152.76 | 153.01 | 151.45 | 151.91 | 1,511,278 | -0.91(-0.59%) |
Apr 12, 2017 | 152.74 | 153.26 | 152.19 | 152.81 | 1,373,879 | -0.35(-0.23%) |
Apr 11, 2017 | 153.96 | 154.53 | 152.52 | 153.16 | 1,146,433 | -0.83(-0.54%) |
Apr 10, 2017 | 153.52 | 154.47 | 152.59 | 153.99 | 1,616,270 | +0.81(+0.53%) |
Apr 07, 2017 | 154.65 | 157.26 | 153.11 | 153.18 | 2,874,916 | -1.26(-0.82%) |
Apr 06, 2017 | 152.31 | 157.66 | 152.23 | 154.44 | 6,628,482 | +9.32(+6.43%) |
Apr 05, 2017 | 145.43 | 146.74 | 144.54 | 145.12 | 2,066,417 | -0.10(-0.07%) |
Apr 04, 2017 | 145.72 | 144.34 | 145.22 | 1,340,677 | -0.13(-0.09%) |