Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 160.79 | 161.53 | 160.50 | 160.64 | 456,696 | -0.07(-0.04%) |
Jun 29, 2017 | 162.75 | 162.75 | 158.94 | 160.70 | 413,438 | -1.66(-1.02%) |
Jun 28, 2017 | 160.51 | 162.60 | 160.09 | 162.36 | 388,579 | +2.75(+1.72%) |
Jun 27, 2017 | 161.79 | 162.00 | 159.54 | 159.61 | 776,331 | -2.28(-1.41%) |
Jun 26, 2017 | 162.23 | 162.69 | 160.91 | 161.89 | 386,816 | -0.20(-0.12%) |
Jun 23, 2017 | 160.97 | 162.26 | 160.15 | 162.09 | 439,560 | +1.30(+0.81%) |
Jun 22, 2017 | 159.97 | 161.16 | 159.59 | 160.79 | 543,738 | +0.88(+0.55%) |
Jun 21, 2017 | 159.77 | 161.02 | 159.51 | 159.91 | 430,751 | +0.45(+0.28%) |
Jun 20, 2017 | 160.67 | 160.74 | 159.29 | 159.47 | 886,212 | -1.28(-0.80%) |
Jun 19, 2017 | 159.63 | 160.99 | 159.45 | 160.75 | 289,197 | +1.91(+1.20%) |
Jun 16, 2017 | 158.45 | 158.92 | 157.78 | 158.84 | 632,169 | -0.33(-0.21%) |
Jun 15, 2017 | 158.07 | 159.30 | 158.07 | 159.17 | 512,680 | -0.92(-0.58%) |
Jun 14, 2017 | 160.83 | 160.91 | 159.21 | 160.09 | 397,713 | -0.69(-0.43%) |
Jun 13, 2017 | 160.21 | 160.79 | 159.89 | 160.79 | 465,327 | +1.04(+0.65%) |
Jun 12, 2017 | 160.08 | 160.37 | 158.59 | 159.75 | 654,127 | -0.39(-0.24%) |
Jun 09, 2017 | 161.31 | 162.56 | 158.98 | 160.14 | 887,469 | -0.69(-0.43%) |
Jun 08, 2017 | 159.04 | 161.09 | 158.68 | 160.84 | 266,189 | +1.83(+1.15%) |
Jun 07, 2017 | 159.10 | 159.73 | 158.46 | 159.01 | 640,937 | +0.07(+0.04%) |
Jun 06, 2017 | 158.01 | 159.81 | 157.68 | 158.94 | 924,565 | +0.06(+0.04%) |
Jun 05, 2017 | 160.09 | 160.38 | 158.75 | 158.89 | 283,420 | -1.08(-0.67%) |
Jun 02, 2017 | 158.98 | 160.95 | 158.75 | 159.96 | 609,472 | +1.38(+0.87%) |
Jun 01, 2017 | 155.89 | 158.63 | 155.64 | 158.58 | 580,586 | +3.12(+2.01%) |
May 31, 2017 | 156.02 | 156.18 | 153.56 | 155.46 | 630,520 | +0.03(+0.02%) |
May 30, 2017 | 156.13 | 156.53 | 155.33 | 155.43 | 598,825 | -1.07(-0.68%) |
May 26, 2017 | 156.40 | 156.75 | 155.70 | 156.50 | 261,965 | -0.11(-0.07%) |
May 25, 2017 | 156.94 | 157.43 | 156.25 | 156.61 | 202,208 | +0.35(+0.23%) |
May 24, 2017 | 155.79 | 156.51 | 155.45 | 156.26 | 464,009 | +0.56(+0.36%) |
May 23, 2017 | 155.94 | 156.12 | 154.75 | 155.70 | 347,365 | +0.07(+0.04%) |
May 22, 2017 | 154.69 | 155.83 | 154.69 | 155.63 | 404,853 | +1.25(+0.81%) |
May 19, 2017 | 154.03 | 155.25 | 154.02 | 154.38 | 268,545 | +0.60(+0.39%) |
May 18, 2017 | 152.82 | 154.32 | 152.62 | 153.78 | 585,491 | +0.53(+0.35%) |
May 17, 2017 | 155.16 | 155.75 | 153.15 | 153.25 | 521,637 | -4.39(-2.78%) |
May 16, 2017 | 157.72 | 158.10 | 156.39 | 157.64 | 874,192 | +0.28(+0.18%) |
May 15, 2017 | 156.62 | 158.04 | 156.62 | 157.35 | 346,891 | +1.21(+0.77%) |
May 12, 2017 | 156.14 | 156.53 | 155.64 | 156.15 | 291,642 | -0.61(-0.39%) |
May 11, 2017 | 157.12 | 157.23 | 155.20 | 156.75 | 315,776 | -0.86(-0.54%) |
May 10, 2017 | 156.25 | 157.74 | 155.99 | 157.61 | 646,257 | +1.14(+0.73%) |
May 09, 2017 | 156.06 | 156.69 | 155.75 | 156.47 | 416,201 | +0.49(+0.31%) |
May 08, 2017 | 156.69 | 156.84 | 155.42 | 155.98 | 353,919 | -1.09(-0.69%) |
May 05, 2017 | 156.52 | 157.07 | 155.27 | 157.07 | 269,352 | +1.16(+0.74%) |
May 04, 2017 | 156.30 | 156.32 | 154.89 | 155.91 | 437,649 | -0.12(-0.08%) |
May 03, 2017 | 156.53 | 156.67 | 155.30 | 156.03 | 666,464 | -1.04(-0.66%) |
May 02, 2017 | 157.96 | 158.33 | 156.57 | 157.07 | 419,069 | -0.75(-0.48%) |
May 01, 2017 | 157.32 | 158.14 | 156.53 | 157.82 | 740,487 | +1.05(+0.67%) |
Apr 28, 2017 | 158.51 | 158.92 | 156.70 | 156.77 | 790,974 | -1.74(-1.10%) |
Apr 27, 2017 | 158.37 | 159.05 | 158.06 | 158.51 | 371,799 | +0.58(+0.37%) |
Apr 26, 2017 | 157.24 | 158.69 | 157.01 | 157.93 | 912,468 | +0.61(+0.39%) |
Apr 25, 2017 | 157.05 | 157.95 | 157.05 | 157.32 | 843,588 | +1.56(+1.00%) |
Apr 24, 2017 | 155.79 | 156.11 | 155.17 | 155.76 | 374,038 | +1.98(+1.29%) |
Apr 21, 2017 | 153.97 | 154.32 | 153.35 | 153.78 | 305,985 | -0.58(-0.38%) |
Apr 20, 2017 | 153.23 | 154.55 | 152.89 | 154.37 | 836,706 | +1.82(+1.19%) |
Apr 19, 2017 | 152.07 | 153.68 | 152.07 | 152.55 | 820,944 | +0.93(+0.62%) |
Apr 18, 2017 | 150.97 | 151.72 | 150.43 | 151.61 | 249,421 | +0.13(+0.09%) |
Apr 17, 2017 | 150.28 | 151.58 | 149.92 | 151.48 | 300,843 | +1.66(+1.11%) |
Apr 13, 2017 | 150.86 | 151.44 | 149.80 | 149.82 | 471,066 | -1.10(-0.73%) |
Apr 12, 2017 | 152.51 | 152.90 | 150.81 | 150.93 | 317,978 | -1.77(-1.16%) |
Apr 11, 2017 | 151.17 | 152.72 | 150.81 | 152.70 | 423,587 | +0.98(+0.65%) |
Apr 10, 2017 | 151.58 | 152.92 | 150.85 | 151.72 | 378,488 | +0.37(+0.25%) |
Apr 07, 2017 | 150.92 | 151.85 | 150.43 | 151.35 | 442,909 | +0.08(+0.05%) |
Apr 06, 2017 | 150.32 | 151.33 | 149.56 | 151.27 | 696,632 | +1.19(+0.79%) |
Apr 05, 2017 | 152.82 | 153.33 | 149.89 | 150.08 | 748,952 | -1.69(-1.12%) |
Apr 04, 2017 | 152.03 | 152.79 | 151.19 | 151.78 | 474,438 | -0.42(-0.28%) |