Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 176.84 | 177.94 | 175.65 | 175.67 | 251,572 | -1.16(-0.66%) |
Jun 29, 2017 | 176.66 | 177.28 | 174.69 | 176.83 | 233,174 | -0.32(-0.18%) |
Jun 28, 2017 | 175.62 | 178.09 | 174.77 | 177.15 | 153,278 | +2.12(+1.21%) |
Jun 27, 2017 | 175.43 | 176.63 | 174.42 | 175.03 | 229,279 | -0.21(-0.12%) |
Jun 26, 2017 | 177.50 | 177.81 | 175.06 | 175.24 | 131,650 | -1.70(-0.96%) |
Jun 23, 2017 | 174.75 | 177.60 | 172.98 | 176.94 | 306,775 | +2.94(+1.69%) |
Jun 22, 2017 | 170.90 | 174.75 | 170.80 | 174.00 | 254,586 | +2.36(+1.37%) |
Jun 21, 2017 | 170.07 | 173.23 | 169.54 | 171.64 | 120,479 | +1.42(+0.83%) |
Jun 20, 2017 | 170.65 | 172.30 | 167.59 | 170.22 | 129,230 | -0.90(-0.53%) |
Jun 19, 2017 | 169.91 | 172.54 | 168.90 | 171.12 | 191,599 | +1.29(+0.76%) |
Jun 16, 2017 | 168.96 | 171.72 | 167.27 | 169.83 | 355,465 | +0.43(+0.25%) |
Jun 15, 2017 | 168.24 | 169.66 | 165.40 | 169.40 | 133,269 | +0.26(+0.15%) |
Jun 14, 2017 | 170.94 | 172.17 | 167.33 | 169.14 | 150,325 | -0.76(-0.45%) |
Jun 13, 2017 | 168.34 | 170.64 | 167.75 | 169.90 | 194,735 | +2.12(+1.26%) |
Jun 12, 2017 | 165.08 | 168.02 | 160.12 | 167.78 | 195,282 | +1.61(+0.97%) |
Jun 09, 2017 | 171.64 | 171.94 | 164.47 | 166.17 | 276,490 | -4.85(-2.84%) |
Jun 08, 2017 | 170.67 | 171.51 | 168.85 | 171.02 | 104,969 | +0.07(+0.04%) |
Jun 07, 2017 | 171.69 | 172.20 | 169.76 | 170.95 | 108,747 | -0.57(-0.33%) |
Jun 06, 2017 | 173.17 | 174.30 | 171.51 | 171.52 | 98,816 | -2.48(-1.43%) |
Jun 05, 2017 | 173.29 | 174.64 | 172.91 | 174.00 | 141,251 | +0.72(+0.42%) |
Jun 02, 2017 | 171.89 | 173.98 | 170.84 | 173.28 | 168,346 | +1.84(+1.07%) |
Jun 01, 2017 | 170.88 | 171.48 | 169.26 | 171.44 | 176,617 | +0.56(+0.33%) |
May 31, 2017 | 171.54 | 171.82 | 169.95 | 170.88 | 211,873 | +0.12(+0.07%) |
May 30, 2017 | 170.67 | 170.84 | 169.55 | 170.76 | 119,049 | +0.26(+0.15%) |
May 26, 2017 | 171.00 | 171.41 | 170.32 | 170.50 | 120,905 | -0.88(-0.51%) |
May 25, 2017 | 172.25 | 173.39 | 170.01 | 171.38 | 119,294 | +0.37(+0.22%) |
May 24, 2017 | 169.79 | 171.19 | 168.66 | 171.01 | 149,892 | +1.22(+0.72%) |
May 23, 2017 | 170.17 | 170.63 | 168.38 | 169.79 | 110,482 | +0.72(+0.43%) |
May 22, 2017 | 169.58 | 170.59 | 168.81 | 169.07 | 160,543 | -0.10(-0.06%) |
May 19, 2017 | 167.21 | 169.79 | 165.68 | 169.17 | 156,281 | +2.99(+1.80%) |
May 18, 2017 | 166.29 | 167.66 | 165.16 | 166.18 | 97,927 | -0.23(-0.14%) |
May 17, 2017 | 168.87 | 168.82 | 166.03 | 166.41 | 187,047 | -2.46(-1.46%) |
May 16, 2017 | 169.23 | 169.23 | 166.24 | 168.87 | 169,723 | -0.06(-0.04%) |
May 15, 2017 | 167.80 | 169.41 | 167.71 | 168.93 | 131,681 | +1.71(+1.02%) |
May 12, 2017 | 166.81 | 167.83 | 165.54 | 167.22 | 115,599 | +0.20(+0.12%) |
May 11, 2017 | 167.50 | 167.50 | 165.15 | 167.02 | 121,920 | -0.12(-0.07%) |
May 10, 2017 | 164.97 | 167.32 | 164.32 | 167.14 | 143,931 | +1.46(+0.88%) |
May 09, 2017 | 166.32 | 166.61 | 164.45 | 165.68 | 298,251 | +0.00(+0.00%) |
May 08, 2017 | 165.59 | 166.41 | 164.46 | 165.68 | 198,122 | -0.53(-0.32%) |
May 05, 2017 | 166.63 | 167.16 | 164.00 | 166.21 | 203,130 | -0.22(-0.13%) |
May 04, 2017 | 166.00 | 167.49 | 165.40 | 166.43 | 138,653 | +0.49(+0.30%) |
May 03, 2017 | 166.08 | 166.53 | 164.82 | 165.94 | 164,912 | -0.07(-0.04%) |
May 02, 2017 | 163.80 | 166.36 | 163.34 | 166.01 | 241,186 | +2.24(+1.37%) |
May 01, 2017 | 163.23 | 164.39 | 162.52 | 163.77 | 203,260 | +0.18(+0.11%) |
Apr 28, 2017 | 166.01 | 166.93 | 162.16 | 163.59 | 273,543 | -3.33(-1.99%) |
Apr 27, 2017 | 163.17 | 168.95 | 163.17 | 166.92 | 346,441 | +4.87(+3.01%) |
Apr 26, 2017 | 162.25 | 162.35 | 159.63 | 162.05 | 234,567 | +0.22(+0.14%) |
Apr 25, 2017 | 160.92 | 162.46 | 159.50 | 161.83 | 178,075 | +1.36(+0.85%) |
Apr 24, 2017 | 160.00 | 162.32 | 158.91 | 160.47 | 138,376 | +1.91(+1.20%) |
Apr 21, 2017 | 158.16 | 159.93 | 157.60 | 158.56 | 141,162 | +0.49(+0.31%) |
Apr 20, 2017 | 159.02 | 159.02 | 157.21 | 158.07 | 149,125 | -0.41(-0.26%) |
Apr 19, 2017 | 156.42 | 158.82 | 156.31 | 158.48 | 140,070 | +1.90(+1.21%) |
Apr 18, 2017 | 155.37 | 156.81 | 154.61 | 156.58 | 113,169 | +1.19(+0.77%) |
Apr 17, 2017 | 155.01 | 155.63 | 154.39 | 155.39 | 138,075 | +1.11(+0.72%) |
Apr 13, 2017 | 154.30 | 155.51 | 153.69 | 154.28 | 126,242 | -0.02(-0.01%) |
Apr 12, 2017 | 154.92 | 156.31 | 153.80 | 154.30 | 150,805 | -0.48(-0.31%) |
Apr 11, 2017 | 153.56 | 154.99 | 152.76 | 154.78 | 133,808 | +1.16(+0.76%) |
Apr 10, 2017 | 153.94 | 154.32 | 152.79 | 153.62 | 101,734 | -0.19(-0.12%) |
Apr 07, 2017 | 154.23 | 155.91 | 153.42 | 153.81 | 134,523 | -1.03(-0.67%) |
Apr 06, 2017 | 152.75 | 154.95 | 152.15 | 154.84 | 115,333 | +2.26(+1.48%) |
Apr 05, 2017 | 153.46 | 154.12 | 152.09 | 152.58 | 211,970 | +0.00(+0.00%) |
Apr 04, 2017 | 153.12 | 154.76 | 152.00 | 152.58 | 229,809 | -0.95(-0.62%) |