Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 173.16 | 174.51 | 173.11 | 173.20 | 1,418,642 | +1.67(+0.97%) |
Jun 29, 2017 | 172.66 | 173.60 | 170.45 | 171.53 | 1,055,730 | -1.49(-0.86%) |
Jun 28, 2017 | 173.89 | 173.97 | 172.77 | 173.02 | 1,342,941 | -0.07(-0.04%) |
Jun 27, 2017 | 172.66 | 174.00 | 172.14 | 173.09 | 2,186,738 | +0.24(+0.14%) |
Jun 26, 2017 | 173.05 | 173.35 | 172.34 | 172.85 | 1,414,692 | -0.38(-0.22%) |
Jun 23, 2017 | 173.17 | 173.50 | 172.07 | 173.23 | 1,908,381 | +0.08(+0.05%) |
Jun 22, 2017 | 171.61 | 173.44 | 171.27 | 173.15 | 1,448,599 | +1.39(+0.81%) |
Jun 21, 2017 | 172.89 | 173.56 | 171.41 | 171.76 | 1,781,273 | -0.86(-0.50%) |
Jun 20, 2017 | 171.51 | 173.88 | 171.33 | 172.62 | 2,020,153 | +0.87(+0.51%) |
Jun 19, 2017 | 170.32 | 172.25 | 170.08 | 171.75 | 1,338,380 | +1.94(+1.14%) |
Jun 16, 2017 | 170.39 | 170.78 | 169.19 | 169.81 | 1,732,946 | -0.50(-0.29%) |
Jun 15, 2017 | 170.23 | 171.25 | 169.50 | 170.30 | 1,305,639 | -0.59(-0.35%) |
Jun 14, 2017 | 171.32 | 171.95 | 170.23 | 170.90 | 1,022,434 | +0.14(+0.08%) |
Jun 13, 2017 | 169.57 | 171.23 | 168.71 | 170.75 | 1,309,128 | +1.21(+0.71%) |
Jun 12, 2017 | 170.61 | 170.95 | 166.24 | 169.55 | 2,035,607 | -0.89(-0.52%) |
Jun 09, 2017 | 170.44 | 171.28 | 169.53 | 170.44 | 1,889,322 | +0.15(+0.09%) |
Jun 08, 2017 | 171.94 | 169.32 | 170.28 | 1,768,338 | -0.67(-0.39%) | |
Jun 07, 2017 | 170.04 | 171.46 | 169.82 | 170.96 | 1,367,641 | +1.24(+0.73%) |
Jun 06, 2017 | 171.02 | 171.47 | 169.21 | 169.72 | 1,555,506 | -1.03(-0.61%) |
Jun 05, 2017 | 170.86 | 171.53 | 170.17 | 170.75 | 1,484,099 | +0.01(+0.01%) |
Jun 02, 2017 | 170.65 | 171.67 | 170.12 | 170.74 | 1,580,425 | +0.20(+0.12%) |
Jun 01, 2017 | 166.59 | 171.00 | 166.53 | 170.54 | 2,288,843 | +3.18(+1.90%) |
May 31, 2017 | 167.41 | 168.66 | 166.35 | 167.35 | 2,659,084 | +1.03(+0.62%) |
May 30, 2017 | 164.28 | 166.69 | 163.90 | 166.33 | 1,788,197 | +1.41(+0.85%) |
May 26, 2017 | 165.41 | 165.74 | 164.19 | 164.92 | 1,412,097 | -0.26(-0.16%) |
May 25, 2017 | 165.50 | 165.75 | 163.90 | 165.18 | 1,363,514 | -0.20(-0.12%) |
May 24, 2017 | 164.99 | 165.60 | 164.24 | 165.38 | 1,657,083 | +0.34(+0.20%) |
May 23, 2017 | 163.73 | 165.55 | 163.64 | 165.04 | 2,022,569 | +1.64(+1.00%) |
May 22, 2017 | 162.80 | 164.30 | 161.99 | 163.41 | 2,057,520 | +0.57(+0.35%) |
May 19, 2017 | 161.84 | 163.70 | 161.80 | 162.84 | 2,744,592 | +1.34(+0.83%) |
May 18, 2017 | 160.50 | 162.24 | 159.99 | 161.50 | 1,782,566 | +1.00(+0.62%) |
May 17, 2017 | 161.62 | 161.39 | 159.58 | 160.50 | 2,565,710 | -1.12(-0.69%) |
May 16, 2017 | 164.16 | 164.33 | 161.53 | 161.62 | 2,110,327 | -2.10(-1.29%) |
May 15, 2017 | 162.83 | 163.80 | 162.32 | 163.73 | 3,225,044 | +0.45(+0.28%) |
May 12, 2017 | 165.99 | 162.83 | 163.28 | 3,544,507 | -0.21(-0.13%) | |
May 11, 2017 | 160.69 | 163.57 | 160.60 | 163.49 | 12,564,078 | +4.51(+2.84%) |
May 10, 2017 | 160.21 | 160.56 | 157.10 | 158.98 | 5,662,059 | -0.80(-0.50%) |
May 09, 2017 | 161.02 | 161.35 | 158.76 | 159.77 | 3,634,695 | -1.73(-1.07%) |
May 08, 2017 | 162.98 | 163.44 | 161.27 | 161.51 | 2,781,630 | -2.46(-1.50%) |
May 05, 2017 | 163.42 | 164.48 | 162.82 | 163.97 | 1,612,446 | +0.48(+0.29%) |
May 04, 2017 | 162.42 | 163.49 | 161.65 | 163.49 | 2,227,078 | +0.97(+0.60%) |
May 03, 2017 | 163.47 | 163.90 | 161.40 | 162.52 | 2,908,594 | -1.34(-0.82%) |
May 02, 2017 | 164.07 | 164.83 | 161.85 | 163.86 | 3,722,348 | -0.97(-0.59%) |
May 01, 2017 | 164.83 | 165.94 | 163.50 | 164.83 | 2,718,508 | -0.52(-0.32%) |
Apr 28, 2017 | 161.04 | 165.56 | 160.67 | 165.35 | 4,263,863 | +3.91(+2.42%) |
Apr 27, 2017 | 159.16 | 161.71 | 158.69 | 161.44 | 2,495,524 | +2.42(+1.52%) |
Apr 26, 2017 | 158.93 | 159.31 | 157.67 | 159.02 | 2,886,227 | +0.65(+0.41%) |
Apr 25, 2017 | 157.88 | 159.89 | 156.80 | 158.37 | 4,549,485 | +1.77(+1.13%) |
Apr 24, 2017 | 159.42 | 155.35 | 156.60 | 11,026,680 | -7.27(-4.44%) | |
Apr 21, 2017 | 164.49 | 164.62 | 162.95 | 163.87 | 653,196 | -0.67(-0.41%) |
Apr 20, 2017 | 162.85 | 164.85 | 162.13 | 164.54 | 709,152 | +1.67(+1.03%) |
Apr 19, 2017 | 162.97 | 163.51 | 162.55 | 162.87 | 616,674 | +0.69(+0.42%) |
Apr 18, 2017 | 162.12 | 162.62 | 161.12 | 162.18 | 615,075 | -0.51(-0.31%) |
Apr 17, 2017 | 162.05 | 162.82 | 161.64 | 162.69 | 479,295 | +1.21(+0.75%) |
Apr 13, 2017 | 161.67 | 162.52 | 161.48 | 161.48 | 658,973 | -0.56(-0.34%) |
Apr 12, 2017 | 161.76 | 162.68 | 161.37 | 162.04 | 809,469 | -0.49(-0.30%) |
Apr 11, 2017 | 162.22 | 163.11 | 161.59 | 162.53 | 582,054 | -0.23(-0.14%) |
Apr 10, 2017 | 163.67 | 163.67 | 162.15 | 162.76 | 1,177,857 | -0.06(-0.04%) |
Apr 07, 2017 | 162.29 | 163.26 | 162.22 | 162.82 | 718,848 | +0.63(+0.39%) |
Apr 06, 2017 | 161.91 | 162.55 | 161.26 | 162.20 | 806,729 | +0.08(+0.05%) |
Apr 05, 2017 | 162.52 | 163.55 | 161.80 | 162.12 | 795,258 | +0.21(+0.13%) |
Apr 04, 2017 | 163.08 | 163.08 | 161.23 | 161.91 | 853,402 | -1.07(-0.66%) |