Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 348.17 | 348.17 | 341.95 | 346.67 | 1,100 | +1.19(+0.35%) |
Jun 29, 2017 | 335.17 | 350.10 | 335.17 | 345.48 | 1,072 | +10.90(+3.26%) |
Jun 28, 2017 | 342.64 | 345.63 | 334.41 | 334.57 | 294 | -2.24(-0.67%) |
Jun 27, 2017 | 331.74 | 339.50 | 331.74 | 336.81 | 77 | +7.62(+2.31%) |
Jun 26, 2017 | 321.13 | 329.20 | 321.13 | 329.20 | 1,360 | +5.23(+1.61%) |
Jun 23, 2017 | 331.89 | 331.89 | 323.82 | 323.97 | 877 | -6.42(-1.94%) |
Jun 22, 2017 | 332.18 | 332.63 | 327.55 | 330.39 | 362 | -1.94(-0.58%) |
Jun 21, 2017 | 334.57 | 334.57 | 332.33 | 332.33 | 175 | -1.34(-0.40%) |
Jun 20, 2017 | 329.94 | 333.68 | 329.94 | 333.68 | 196 | +1.94(+0.59%) |
Jun 19, 2017 | 337.56 | 337.85 | 331.74 | 331.74 | 1,345 | -12.98(-3.76%) |
Jun 16, 2017 | 344.73 | 345.93 | 342.56 | 344.71 | 1,084 | +3.87(+1.13%) |
Jun 15, 2017 | 345.93 | 349.69 | 340.85 | 340.85 | 1,969 | +2.39(+0.71%) |
Jun 14, 2017 | 335.19 | 342.64 | 333.53 | 338.46 | 897 | +4.33(+1.30%) |
Jun 13, 2017 | 335.62 | 336.07 | 331.59 | 334.13 | 2,016 | -8.93(-2.60%) |
Jun 12, 2017 | 342.79 | 350.69 | 339.50 | 343.06 | 1,866 | +6.54(+1.94%) |
Jun 09, 2017 | 317.90 | 342.79 | 317.90 | 336.52 | 1,031 | +21.21(+6.73%) |
Jun 08, 2017 | 319.34 | 319.34 | 315.31 | 315.31 | 39 | -2.99(-0.94%) |
Jun 07, 2017 | 319.49 | 319.49 | 316.35 | 318.29 | 784 | -1.94(-0.61%) |
Jun 06, 2017 | 316.65 | 320.38 | 316.65 | 320.24 | 382 | +1.15(+0.36%) |
Jun 05, 2017 | 319.09 | 319.09 | 319.09 | 319.09 | 13 | -1.15(-0.36%) |
Jun 02, 2017 | 325.16 | 326.51 | 319.94 | 320.24 | 635 | -8.74(-2.66%) |
Jun 01, 2017 | 328.98 | 328.98 | 328.98 | 328.98 | 22 | -1.27(-0.38%) |
May 31, 2017 | 330.32 | 330.32 | 328.15 | 330.24 | 60 | +3.21(+0.98%) |
May 30, 2017 | 327.55 | 327.55 | 327.03 | 327.03 | 39 | -1.57(-0.48%) |
May 26, 2017 | 328.60 | 328.60 | 328.60 | 328.60 | 49 | -0.15(-0.05%) |
May 25, 2017 | 332.93 | 332.93 | 328.45 | 328.75 | 130 | -9.71(-2.87%) |
May 23, 2017 | 338.46 | 3 | +0.30(+0.09%) | |||
May 22, 2017 | 339.80 | 339.80 | 338.16 | 338.16 | 108 | -3.79(-1.11%) |
May 19, 2017 | 343.54 | 343.54 | 341.95 | 341.95 | 47 | -7.25(-2.08%) |
May 17, 2017 | 349.20 | 4 | +16.12(+4.84%) | |||
May 16, 2017 | 333.71 | 335.47 | 333.08 | 333.08 | 212 | -3.37(-1.00%) |
May 15, 2017 | 336.66 | 337.56 | 336.04 | 336.45 | 178 | -4.76(-1.40%) |
May 12, 2017 | 341.15 | 341.40 | 340.70 | 341.21 | 61 | -2.48(-0.72%) |
May 09, 2017 | 343.69 | 3 | -2.24(-0.65%) | |||
May 08, 2017 | 345.93 | 345.93 | 345.93 | 345.93 | 16 | -6.42(-1.82%) |
May 05, 2017 | 348.32 | 352.35 | 348.32 | 352.35 | 46 | +1.71(+0.49%) |
May 04, 2017 | 350.63 | 350.63 | 350.63 | 350.63 | 9 | -0.21(-0.06%) |
May 02, 2017 | 350.84 | 10 | -14.66(-4.01%) | |||
Apr 26, 2017 | 365.50 | 17 | +1.35(+0.37%) | |||
Apr 25, 2017 | 366.99 | 366.99 | 364.00 | 364.15 | 79 | -7.47(-2.01%) |
Apr 24, 2017 | 372.21 | 372.21 | 371.62 | 371.62 | 62 | -7.50(-1.98%) |
Apr 21, 2017 | 379.11 | 379.11 | 379.11 | 379.11 | 27 | -0.57(-0.15%) |
Apr 20, 2017 | 382.82 | 382.82 | 379.68 | 379.68 | 34 | -3.73(-0.97%) |
Apr 19, 2017 | 383.42 | 383.42 | 383.42 | 383.42 | 33 | -4.48(-1.16%) |
Apr 17, 2017 | 387.90 | 4 | -1.65(-0.42%) | |||
Apr 13, 2017 | 389.55 | 389.55 | 389.55 | 389.55 | 10 | +6.28(+1.64%) |
Apr 11, 2017 | 383.27 | 383.27 | 383.27 | 0 | +2.39(+0.63%) | |
Apr 10, 2017 | 380.88 | 380.88 | 380.88 | 380.88 | 39 | -0.97(-0.25%) |
Apr 07, 2017 | 381.85 | 381.85 | 381.85 | 381.85 | 14 | +0.97(+0.25%) |
Apr 06, 2017 | 381.77 | 381.77 | 380.88 | 380.88 | 80 | +0.00(+0.00%) |