Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 168.41 | 169.74 | 168.22 | 168.51 | 522,011 | +0.18(+0.11%) |
Jun 29, 2017 | 169.83 | 169.83 | 166.32 | 168.33 | 307,813 | -0.97(-0.57%) |
Jun 28, 2017 | 169.40 | 169.81 | 168.28 | 169.30 | 467,801 | +0.69(+0.41%) |
Jun 27, 2017 | 169.91 | 171.31 | 168.49 | 168.62 | 332,559 | -2.10(-1.23%) |
Jun 26, 2017 | 172.68 | 172.72 | 170.44 | 170.72 | 319,778 | -0.96(-0.56%) |
Jun 23, 2017 | 172.65 | 173.29 | 170.93 | 171.68 | 687,463 | -0.99(-0.57%) |
Jun 22, 2017 | 174.84 | 175.24 | 172.59 | 172.67 | 362,901 | -2.91(-1.66%) |
Jun 21, 2017 | 174.91 | 176.23 | 173.94 | 175.58 | 440,494 | +0.57(+0.32%) |
Jun 20, 2017 | 174.12 | 175.33 | 174.07 | 175.01 | 391,486 | +0.18(+0.10%) |
Jun 19, 2017 | 173.74 | 175.51 | 172.28 | 174.83 | 373,707 | +2.23(+1.29%) |
Jun 16, 2017 | 171.89 | 172.72 | 170.73 | 172.60 | 422,655 | +0.81(+0.47%) |
Jun 15, 2017 | 169.57 | 172.44 | 169.53 | 171.78 | 381,187 | +1.21(+0.71%) |
Jun 14, 2017 | 168.91 | 171.66 | 168.91 | 170.57 | 357,150 | +1.69(+1.00%) |
Jun 13, 2017 | 166.15 | 169.63 | 165.45 | 168.88 | 414,294 | +2.80(+1.69%) |
Jun 12, 2017 | 162.95 | 166.74 | 162.64 | 166.08 | 444,980 | +2.59(+1.58%) |
Jun 09, 2017 | 163.72 | 164.80 | 162.91 | 163.49 | 233,629 | +0.22(+0.13%) |
Jun 08, 2017 | 163.34 | 164.55 | 162.03 | 163.27 | 305,214 | -0.30(-0.18%) |
Jun 07, 2017 | 162.34 | 164.79 | 162.10 | 163.57 | 378,982 | +0.95(+0.58%) |
Jun 06, 2017 | 163.63 | 164.27 | 162.19 | 162.62 | 403,935 | -1.26(-0.77%) |
Jun 05, 2017 | 163.44 | 165.11 | 162.78 | 163.88 | 249,319 | +0.20(+0.12%) |
Jun 02, 2017 | 163.57 | 164.34 | 162.64 | 163.68 | 251,763 | +0.97(+0.60%) |
Jun 01, 2017 | 162.60 | 163.41 | 161.17 | 162.71 | 369,158 | +0.65(+0.40%) |
May 31, 2017 | 161.32 | 162.57 | 160.31 | 162.06 | 1,608,999 | +1.40(+0.87%) |
May 30, 2017 | 159.58 | 160.97 | 158.96 | 160.66 | 289,335 | +0.44(+0.27%) |
May 26, 2017 | 160.57 | 161.13 | 159.03 | 160.22 | 297,473 | -0.97(-0.60%) |
May 25, 2017 | 160.95 | 162.02 | 160.17 | 161.19 | 376,405 | +0.53(+0.33%) |
May 24, 2017 | 160.71 | 161.98 | 160.16 | 160.66 | 282,026 | +0.17(+0.11%) |
May 23, 2017 | 161.05 | 162.35 | 160.14 | 160.49 | 292,875 | -0.28(-0.18%) |
May 22, 2017 | 161.68 | 161.80 | 160.47 | 160.77 | 237,345 | +0.18(+0.11%) |
May 19, 2017 | 157.95 | 161.49 | 157.65 | 160.59 | 448,757 | +3.47(+2.21%) |
May 18, 2017 | 156.19 | 158.68 | 155.02 | 157.12 | 418,468 | +0.36(+0.23%) |
May 17, 2017 | 157.41 | 157.41 | 155.57 | 156.76 | 521,439 | -0.65(-0.41%) |
May 16, 2017 | 154.35 | 158.27 | 154.24 | 157.41 | 666,285 | +3.79(+2.47%) |
May 15, 2017 | 152.05 | 154.53 | 152.05 | 153.63 | 343,330 | +1.56(+1.02%) |
May 12, 2017 | 153.27 | 153.27 | 151.77 | 152.07 | 193,623 | -1.29(-0.84%) |
May 11, 2017 | 153.51 | 153.75 | 151.11 | 153.36 | 224,437 | -0.59(-0.38%) |
May 10, 2017 | 152.71 | 154.03 | 151.84 | 153.95 | 335,635 | +1.17(+0.77%) |
May 09, 2017 | 153.00 | 154.34 | 152.32 | 152.78 | 328,206 | -0.06(-0.04%) |
May 08, 2017 | 153.44 | 153.68 | 152.33 | 152.83 | 186,434 | -0.77(-0.50%) |
May 05, 2017 | 153.67 | 154.45 | 152.86 | 153.60 | 272,410 | -0.01(-0.01%) |
May 04, 2017 | 153.31 | 153.69 | 151.82 | 153.61 | 288,352 | +1.06(+0.70%) |
May 03, 2017 | 150.63 | 152.76 | 150.63 | 152.55 | 254,072 | +1.13(+0.75%) |
May 02, 2017 | 152.77 | 152.77 | 150.74 | 151.41 | 310,237 | -0.93(-0.61%) |
May 01, 2017 | 152.19 | 154.39 | 150.68 | 152.34 | 348,196 | +1.00(+0.66%) |
Apr 28, 2017 | 153.91 | 154.76 | 151.24 | 151.35 | 511,473 | -2.63(-1.71%) |
Apr 27, 2017 | 152.81 | 154.29 | 151.98 | 153.98 | 362,896 | +0.73(+0.48%) |
Apr 26, 2017 | 155.19 | 155.42 | 152.03 | 153.25 | 544,316 | -1.28(-0.83%) |
Apr 25, 2017 | 154.04 | 155.57 | 152.85 | 154.53 | 648,789 | +0.50(+0.33%) |
Apr 24, 2017 | 155.08 | 155.08 | 147.43 | 154.03 | 1,370,748 | -3.76(-2.38%) |
Apr 21, 2017 | 154.82 | 158.07 | 152.72 | 157.79 | 361,644 | +2.85(+1.84%) |
Apr 20, 2017 | 154.51 | 155.50 | 153.63 | 154.94 | 242,471 | +1.39(+0.91%) |
Apr 19, 2017 | 153.29 | 155.10 | 152.78 | 153.54 | 272,690 | +0.62(+0.41%) |
Apr 18, 2017 | 152.60 | 153.19 | 151.76 | 152.92 | 173,931 | -0.19(-0.13%) |
Apr 17, 2017 | 152.04 | 153.23 | 151.70 | 153.11 | 247,088 | +1.91(+1.27%) |
Apr 13, 2017 | 151.43 | 152.62 | 150.74 | 151.20 | 354,405 | -0.22(-0.15%) |
Apr 12, 2017 | 153.00 | 153.42 | 150.86 | 151.42 | 231,298 | -2.22(-1.45%) |
Apr 11, 2017 | 152.42 | 153.73 | 151.12 | 153.65 | 239,933 | +1.43(+0.94%) |
Apr 10, 2017 | 150.64 | 152.96 | 150.64 | 152.22 | 274,907 | +1.58(+1.05%) |
Apr 07, 2017 | 150.68 | 152.51 | 150.08 | 150.63 | 322,060 | -0.59(-0.39%) |
Apr 06, 2017 | 150.74 | 152.58 | 150.55 | 151.22 | 243,758 | +0.70(+0.46%) |
Apr 05, 2017 | 152.35 | 152.96 | 150.12 | 150.52 | 262,247 | -1.26(-0.83%) |
Apr 04, 2017 | 152.14 | 152.90 | 151.36 | 151.79 | 215,350 | -0.45(-0.29%) |