Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 171.46 | 172.23 | 171.03 | 171.51 | 833,868 | +0.57(+0.33%) |
Jun 29, 2017 | 172.62 | 173.11 | 170.26 | 170.94 | 1,273,661 | -1.85(-1.07%) |
Jun 28, 2017 | 171.66 | 173.28 | 170.82 | 172.79 | 1,027,332 | +2.03(+1.19%) |
Jun 27, 2017 | 170.04 | 171.34 | 169.21 | 170.75 | 1,228,788 | +0.46(+0.27%) |
Jun 26, 2017 | 172.02 | 172.03 | 170.01 | 170.29 | 1,319,431 | -1.19(-0.69%) |
Jun 23, 2017 | 172.77 | 172.77 | 170.26 | 171.48 | 1,661,887 | -1.01(-0.59%) |
Jun 22, 2017 | 173.04 | 173.38 | 171.34 | 172.49 | 981,166 | -0.13(-0.07%) |
Jun 21, 2017 | 173.50 | 173.88 | 172.11 | 172.62 | 1,371,290 | -0.07(-0.04%) |
Jun 20, 2017 | 173.06 | 173.92 | 172.29 | 172.69 | 1,322,026 | -0.57(-0.33%) |
Jun 19, 2017 | 172.64 | 173.71 | 172.12 | 173.26 | 1,174,755 | +1.37(+0.79%) |
Jun 16, 2017 | 171.60 | 172.34 | 171.05 | 171.90 | 1,978,243 | +0.72(+0.42%) |
Jun 15, 2017 | 170.87 | 171.28 | 169.65 | 171.18 | 1,170,247 | -0.43(-0.25%) |
Jun 14, 2017 | 172.37 | 172.37 | 170.83 | 171.61 | 1,360,379 | -0.35(-0.21%) |
Jun 13, 2017 | 170.58 | 172.09 | 170.39 | 171.96 | 927,920 | +1.67(+0.98%) |
Jun 12, 2017 | 171.87 | 172.07 | 168.98 | 170.29 | 1,725,961 | -1.52(-0.89%) |
Jun 09, 2017 | 172.18 | 172.84 | 170.97 | 171.81 | 1,260,816 | +0.12(+0.07%) |
Jun 08, 2017 | 173.22 | 170.75 | 171.70 | 2,052,912 | -1.50(-0.87%) | |
Jun 07, 2017 | 172.95 | 173.37 | 172.39 | 173.20 | 914,113 | +0.27(+0.15%) |
Jun 06, 2017 | 172.87 | 173.44 | 172.61 | 172.93 | 1,469,212 | -0.36(-0.21%) |
Jun 05, 2017 | 173.12 | 173.70 | 172.18 | 173.30 | 890,104 | +0.05(+0.03%) |
Jun 02, 2017 | 171.88 | 173.25 | 171.07 | 173.25 | 1,094,690 | +1.54(+0.90%) |
Jun 01, 2017 | 169.71 | 171.71 | 169.26 | 171.71 | 1,032,933 | +1.99(+1.17%) |
May 31, 2017 | 170.69 | 171.27 | 169.70 | 169.71 | 1,869,748 | -0.45(-0.27%) |
May 30, 2017 | 170.09 | 170.49 | 169.35 | 170.16 | 1,134,438 | -0.17(-0.10%) |
May 26, 2017 | 170.22 | 170.47 | 169.80 | 170.33 | 695,669 | +0.51(+0.30%) |
May 25, 2017 | 169.40 | 169.99 | 168.90 | 169.82 | 778,336 | +0.56(+0.33%) |
May 24, 2017 | 168.75 | 169.37 | 168.23 | 169.26 | 842,914 | +0.49(+0.29%) |
May 23, 2017 | 170.30 | 170.55 | 168.69 | 168.77 | 1,098,234 | -0.26(-0.16%) |
May 22, 2017 | 168.30 | 169.31 | 167.76 | 169.03 | 1,063,449 | +0.56(+0.33%) |
May 19, 2017 | 169.06 | 169.62 | 168.18 | 168.47 | 1,151,425 | -0.21(-0.12%) |
May 18, 2017 | 167.98 | 170.17 | 167.83 | 168.68 | 1,581,386 | +0.76(+0.45%) |
May 17, 2017 | 169.20 | 169.92 | 167.80 | 167.93 | 1,392,685 | -1.28(-0.75%) |
May 16, 2017 | 169.27 | 169.68 | 168.72 | 169.20 | 1,509,185 | +0.01(+0.01%) |
May 15, 2017 | 168.45 | 170.21 | 168.33 | 169.19 | 2,322,135 | +0.73(+0.43%) |
May 12, 2017 | 167.66 | 169.00 | 167.38 | 168.47 | 1,127,524 | +0.50(+0.30%) |
May 11, 2017 | 166.85 | 168.02 | 166.44 | 167.96 | 1,147,329 | +0.04(+0.02%) |
May 10, 2017 | 167.90 | 169.59 | 167.17 | 167.93 | 1,893,824 | -1.13(-0.67%) |
May 09, 2017 | 168.61 | 170.12 | 167.96 | 169.06 | 1,839,292 | +1.70(+1.02%) |
May 08, 2017 | 168.38 | 168.61 | 166.77 | 167.36 | 3,702,129 | -0.66(-0.39%) |
May 05, 2017 | 167.05 | 168.10 | 166.62 | 168.01 | 1,711,741 | +0.92(+0.55%) |
May 04, 2017 | 165.36 | 167.20 | 165.12 | 167.09 | 1,270,057 | +1.77(+1.07%) |
May 03, 2017 | 164.27 | 165.61 | 163.94 | 165.32 | 1,817,560 | +1.05(+0.64%) |
May 02, 2017 | 163.63 | 164.52 | 162.80 | 164.27 | 1,590,749 | +0.62(+0.38%) |
May 01, 2017 | 163.41 | 164.56 | 163.06 | 163.65 | 1,457,136 | +1.27(+0.78%) |
Apr 28, 2017 | 163.56 | 163.63 | 161.84 | 162.39 | 1,534,365 | -1.34(-0.82%) |
Apr 27, 2017 | 165.68 | 165.75 | 163.04 | 163.73 | 2,329,361 | -1.29(-0.78%) |
Apr 26, 2017 | 159.24 | 165.13 | 158.12 | 165.02 | 4,258,762 | +9.04(+5.79%) |
Apr 25, 2017 | 155.61 | 156.59 | 155.30 | 155.98 | 2,210,654 | +1.44(+0.93%) |
Apr 24, 2017 | 153.74 | 154.83 | 153.25 | 154.54 | 1,220,057 | +2.26(+1.48%) |
Apr 21, 2017 | 152.50 | 153.06 | 151.84 | 152.28 | 2,028,394 | -0.31(-0.21%) |
Apr 20, 2017 | 152.01 | 153.08 | 151.08 | 152.59 | 1,621,616 | +0.88(+0.58%) |
Apr 19, 2017 | 151.23 | 151.91 | 150.20 | 151.71 | 1,314,543 | +1.17(+0.78%) |
Apr 18, 2017 | 150.31 | 151.14 | 149.59 | 150.54 | 902,692 | -0.42(-0.28%) |
Apr 17, 2017 | 150.05 | 151.18 | 149.62 | 150.96 | 1,297,727 | +1.49(+1.00%) |
Apr 13, 2017 | 149.23 | 150.24 | 149.07 | 149.47 | 951,549 | -0.28(-0.18%) |
Apr 12, 2017 | 150.14 | 150.23 | 149.04 | 149.75 | 1,276,395 | -0.40(-0.27%) |
Apr 11, 2017 | 150.17 | 150.95 | 149.21 | 150.15 | 1,003,864 | -0.57(-0.38%) |
Apr 10, 2017 | 150.49 | 152.00 | 150.49 | 150.72 | 1,038,036 | +0.33(+0.22%) |
Apr 07, 2017 | 150.34 | 150.97 | 149.85 | 150.38 | 1,347,730 | +0.16(+0.10%) |
Apr 06, 2017 | 150.06 | 150.79 | 149.49 | 150.23 | 2,475,051 | +0.19(+0.12%) |
Apr 05, 2017 | 150.54 | 151.35 | 149.91 | 150.04 | 2,049,484 | +0.04(+0.03%) |
Apr 04, 2017 | 151.72 | 152.20 | 149.79 | 150.00 | 2,750,307 | -1.83(-1.20%) |