Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 152.27 | 152.84 | 151.26 | 151.82 | 4,669,801 | -0.06(-0.04%) |
Jun 29, 2017 | 152.67 | 154.07 | 150.59 | 151.88 | 6,534,094 | -0.34(-0.22%) |
Jun 28, 2017 | 153.23 | 154.02 | 152.05 | 152.22 | 5,516,204 | -0.73(-0.48%) |
Jun 27, 2017 | 154.69 | 155.06 | 152.89 | 152.95 | 7,352,385 | -2.25(-1.45%) |
Jun 26, 2017 | 155.08 | 155.59 | 154.58 | 155.20 | 5,070,272 | +0.22(+0.15%) |
Jun 23, 2017 | 156.21 | 156.21 | 154.58 | 154.97 | 5,646,051 | +0.11(+0.07%) |
Jun 22, 2017 | 156.09 | 156.43 | 154.80 | 154.86 | 6,472,593 | -1.29(-0.83%) |
Jun 21, 2017 | 158.40 | 158.46 | 155.39 | 156.15 | 6,005,556 | -1.97(-1.24%) |
Jun 20, 2017 | 161.38 | 161.44 | 157.84 | 158.12 | 8,457,623 | -3.77(-2.33%) |
Jun 19, 2017 | 162.78 | 163.01 | 161.55 | 161.88 | 5,426,821 | -1.12(-0.69%) |
Jun 16, 2017 | 162.90 | 163.06 | 160.87 | 163.01 | 14,510,857 | +0.34(+0.21%) |
Jun 15, 2017 | 160.09 | 162.73 | 159.81 | 162.67 | 8,515,663 | +2.75(+1.72%) |
Jun 14, 2017 | 158.75 | 160.53 | 158.13 | 159.92 | 7,376,794 | +1.34(+0.84%) |
Jun 13, 2017 | 162.31 | 162.54 | 157.97 | 158.58 | 10,552,786 | -2.73(-1.69%) |
Jun 12, 2017 | 155.74 | 164.26 | 160.14 | 161.31 | 24,951,188 | +5.57(+3.58%) |
Jun 09, 2017 | 154.01 | 155.90 | 153.79 | 155.74 | 4,550,214 | +1.95(+1.27%) |
Jun 08, 2017 | 155.07 | 153.45 | 153.79 | 7,341,193 | -0.50(-0.33%) | |
Jun 07, 2017 | 155.79 | 155.85 | 152.73 | 154.29 | 7,811,040 | -1.39(-0.89%) |
Jun 06, 2017 | 155.96 | 156.29 | 155.01 | 155.68 | 6,049,737 | -0.28(-0.18%) |
Jun 05, 2017 | 155.51 | 156.46 | 155.01 | 155.96 | 7,805,680 | +0.56(+0.36%) |
Jun 02, 2017 | 155.35 | 155.74 | 153.95 | 155.40 | 6,639,346 | +0.89(+0.58%) |
Jun 01, 2017 | 153.34 | 155.38 | 153.28 | 154.51 | 5,810,070 | +1.89(+1.24%) |
May 31, 2017 | 152.34 | 152.92 | 151.56 | 152.62 | 6,388,651 | +0.11(+0.07%) |
May 30, 2017 | 152.23 | 153.01 | 151.39 | 152.50 | 6,536,639 | -0.50(-0.33%) |
May 26, 2017 | 153.06 | 153.56 | 152.11 | 153.01 | 5,494,101 | -0.22(-0.15%) |
May 25, 2017 | 154.90 | 155.51 | 152.84 | 153.23 | 7,042,030 | -1.89(-1.22%) |
May 24, 2017 | 157.85 | 158.86 | 153.95 | 155.12 | 9,663,621 | -2.51(-1.59%) |
May 23, 2017 | 157.24 | 157.63 | 156.69 | 157.63 | 4,283,276 | +0.56(+0.35%) |
May 22, 2017 | 157.35 | 157.74 | 156.41 | 157.07 | 4,988,107 | +0.72(+0.46%) |
May 19, 2017 | 153.56 | 156.99 | 153.28 | 156.35 | 8,699,101 | +3.18(+2.07%) |
May 18, 2017 | 151.95 | 154.12 | 151.06 | 153.17 | 8,691,532 | +0.39(+0.26%) |
May 17, 2017 | 156.29 | 155.29 | 152.78 | 152.78 | 9,411,495 | -3.51(-2.25%) |
May 16, 2017 | 157.47 | 157.63 | 156.07 | 156.29 | 5,292,022 | -0.78(-0.50%) |
May 15, 2017 | 156.46 | 157.41 | 155.90 | 157.07 | 7,133,958 | -0.50(-0.32%) |
May 12, 2017 | 158.08 | 158.58 | 155.24 | 157.58 | 12,277,242 | -3.34(-2.08%) |
May 11, 2017 | 159.86 | 161.03 | 158.86 | 160.92 | 5,026,056 | +0.95(+0.59%) |
May 10, 2017 | 161.20 | 161.25 | 159.42 | 159.97 | 4,672,993 | -1.28(-0.80%) |
May 09, 2017 | 162.09 | 162.15 | 160.87 | 161.25 | 4,276,544 | -0.78(-0.48%) |
May 08, 2017 | 162.54 | 163.01 | 161.65 | 162.04 | 3,879,888 | -0.84(-0.51%) |
May 05, 2017 | 162.37 | 162.98 | 162.26 | 162.87 | 3,036,795 | +0.11(+0.07%) |
May 04, 2017 | 163.15 | 163.37 | 161.92 | 162.76 | 3,518,581 | -0.17(-0.10%) |
May 03, 2017 | 161.20 | 163.26 | 160.81 | 162.93 | 4,824,778 | +1.34(+0.83%) |
May 02, 2017 | 161.70 | 161.92 | 161.14 | 161.59 | 6,056,605 | +0.28(+0.17%) |
May 01, 2017 | 161.70 | 162.59 | 161.25 | 161.31 | 4,308,499 | -0.28(-0.17%) |
Apr 28, 2017 | 162.20 | 162.54 | 161.25 | 161.59 | 4,319,923 | -0.50(-0.31%) |
Apr 27, 2017 | 163.26 | 163.37 | 161.76 | 162.09 | 5,909,420 | -1.00(-0.61%) |
Apr 26, 2017 | 164.54 | 164.71 | 163.09 | 163.09 | 6,703,743 | -1.06(-0.65%) |
Apr 25, 2017 | 164.15 | 164.99 | 163.43 | 164.15 | 7,149,183 | -0.56(-0.34%) |
Apr 24, 2017 | 166.38 | 166.83 | 164.38 | 164.71 | 8,716,139 | +0.00(+0.00%) |
Apr 21, 2017 | 168.72 | 169.34 | 164.15 | 164.71 | 12,980,181 | -4.01(-2.38%) |
Apr 20, 2017 | 167.50 | 170.23 | 167.39 | 168.72 | 6,651,388 | +1.50(+0.90%) |
Apr 19, 2017 | 166.61 | 167.55 | 166.50 | 167.22 | 4,771,158 | +0.89(+0.54%) |
Apr 18, 2017 | 164.99 | 166.66 | 164.88 | 166.33 | 4,611,885 | +1.12(+0.67%) |
Apr 17, 2017 | 165.10 | 165.55 | 164.71 | 165.21 | 3,906,621 | +0.45(+0.27%) |
Apr 13, 2017 | 165.55 | 166.10 | 164.71 | 164.77 | 3,587,739 | -1.17(-0.71%) |
Apr 12, 2017 | 166.55 | 166.66 | 165.27 | 165.94 | 4,850,394 | -1.51(-0.90%) |
Apr 11, 2017 | 167.22 | 167.78 | 166.33 | 167.44 | 3,954,032 | +0.17(+0.10%) |
Apr 10, 2017 | 167.61 | 168.50 | 167.00 | 167.28 | 3,319,876 | +0.11(+0.07%) |
Apr 07, 2017 | 166.77 | 168.28 | 166.77 | 167.16 | 3,404,339 | +0.33(+0.20%) |
Apr 06, 2017 | 167.22 | 168.19 | 166.77 | 166.83 | 3,866,159 | -0.22(-0.13%) |
Apr 05, 2017 | 167.72 | 169.56 | 166.94 | 167.05 | 4,635,007 | -0.28(-0.17%) |
Apr 04, 2017 | 166.66 | 167.72 | 165.55 | 167.33 | 4,495,376 | +0.78(+0.47%) |