Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 161.13 | 161.87 | 160.84 | 160.97 | 455,743 | -0.07(-0.04%) |
Jun 29, 2017 | 163.09 | 163.09 | 159.27 | 161.04 | 412,575 | -1.66(-1.02%) |
Jun 28, 2017 | 160.85 | 162.94 | 160.42 | 162.70 | 387,768 | +2.76(+1.72%) |
Jun 27, 2017 | 162.13 | 162.34 | 159.88 | 159.94 | 774,711 | -2.29(-1.41%) |
Jun 26, 2017 | 162.57 | 163.03 | 161.25 | 162.23 | 386,009 | -0.20(-0.12%) |
Jun 23, 2017 | 161.31 | 162.59 | 160.49 | 162.43 | 438,643 | +1.31(+0.81%) |
Jun 22, 2017 | 160.31 | 161.50 | 159.92 | 161.13 | 542,604 | +0.88(+0.55%) |
Jun 21, 2017 | 160.10 | 161.35 | 159.85 | 160.25 | 429,852 | +0.45(+0.28%) |
Jun 20, 2017 | 161.00 | 161.08 | 159.62 | 159.80 | 884,363 | -1.29(-0.80%) |
Jun 19, 2017 | 159.96 | 161.33 | 159.78 | 161.09 | 288,594 | +1.92(+1.20%) |
Jun 16, 2017 | 158.78 | 159.26 | 158.11 | 159.17 | 630,851 | -0.33(-0.21%) |
Jun 15, 2017 | 158.40 | 159.63 | 158.40 | 159.50 | 511,610 | -0.93(-0.58%) |
Jun 14, 2017 | 161.16 | 161.25 | 159.54 | 160.43 | 396,883 | -0.70(-0.43%) |
Jun 13, 2017 | 160.54 | 161.13 | 160.22 | 161.13 | 464,356 | +1.04(+0.65%) |
Jun 12, 2017 | 160.41 | 160.71 | 158.92 | 160.09 | 652,763 | -0.39(-0.24%) |
Jun 09, 2017 | 161.65 | 162.90 | 159.31 | 160.48 | 885,618 | -0.70(-0.43%) |
Jun 08, 2017 | 159.37 | 161.42 | 159.01 | 161.17 | 265,634 | +1.83(+1.15%) |
Jun 07, 2017 | 159.43 | 160.07 | 158.79 | 159.34 | 639,600 | +0.07(+0.04%) |
Jun 06, 2017 | 158.34 | 160.14 | 158.01 | 159.28 | 922,636 | +0.06(+0.04%) |
Jun 05, 2017 | 160.42 | 160.72 | 159.09 | 159.22 | 282,829 | -1.08(-0.67%) |
Jun 02, 2017 | 159.31 | 161.29 | 159.08 | 160.30 | 608,200 | +1.38(+0.87%) |
Jun 01, 2017 | 156.21 | 158.97 | 155.97 | 158.91 | 579,375 | +3.13(+2.01%) |
May 31, 2017 | 156.35 | 156.51 | 153.88 | 155.78 | 629,205 | +0.03(+0.02%) |
May 30, 2017 | 156.45 | 156.86 | 155.65 | 155.76 | 597,575 | -1.07(-0.68%) |
May 26, 2017 | 156.73 | 157.08 | 156.02 | 156.82 | 261,418 | -0.11(-0.07%) |
May 25, 2017 | 157.26 | 157.76 | 156.58 | 156.94 | 201,786 | +0.35(+0.23%) |
May 24, 2017 | 156.12 | 156.83 | 155.78 | 156.59 | 463,041 | +0.56(+0.36%) |
May 23, 2017 | 156.27 | 156.44 | 155.08 | 156.02 | 346,640 | +0.07(+0.04%) |
May 22, 2017 | 155.01 | 156.16 | 155.01 | 155.96 | 404,008 | +1.25(+0.81%) |
May 19, 2017 | 154.35 | 155.57 | 154.34 | 154.71 | 267,984 | +0.60(+0.39%) |
May 18, 2017 | 153.14 | 154.64 | 152.94 | 154.11 | 584,270 | +0.53(+0.35%) |
May 17, 2017 | 155.48 | 156.08 | 153.47 | 153.57 | 520,549 | -4.40(-2.78%) |
May 16, 2017 | 158.06 | 158.43 | 156.72 | 157.97 | 872,368 | +0.29(+0.18%) |
May 15, 2017 | 156.95 | 158.37 | 156.95 | 157.68 | 346,167 | +1.21(+0.77%) |
May 12, 2017 | 156.46 | 156.86 | 155.97 | 156.47 | 291,033 | -0.61(-0.39%) |
May 11, 2017 | 157.45 | 157.56 | 155.53 | 157.08 | 315,117 | -0.86(-0.54%) |
May 10, 2017 | 156.58 | 158.06 | 156.32 | 157.94 | 644,909 | +1.14(+0.73%) |
May 09, 2017 | 156.39 | 157.01 | 156.08 | 156.80 | 415,332 | +0.49(+0.31%) |
May 08, 2017 | 157.01 | 157.17 | 155.74 | 156.31 | 353,180 | -1.09(-0.69%) |
May 05, 2017 | 156.84 | 157.40 | 155.59 | 157.40 | 268,790 | +1.16(+0.75%) |
May 04, 2017 | 156.62 | 156.64 | 155.21 | 156.23 | 436,736 | -0.12(-0.08%) |
May 03, 2017 | 156.85 | 157.00 | 155.63 | 156.36 | 665,074 | -1.04(-0.66%) |
May 02, 2017 | 158.29 | 158.66 | 156.90 | 157.40 | 418,195 | -0.75(-0.48%) |
May 01, 2017 | 157.65 | 158.47 | 156.86 | 158.15 | 738,942 | +1.05(+0.67%) |
Apr 28, 2017 | 158.85 | 159.26 | 157.03 | 157.10 | 789,323 | -1.75(-1.10%) |
Apr 27, 2017 | 158.70 | 159.38 | 158.39 | 158.85 | 371,023 | +0.58(+0.37%) |
Apr 26, 2017 | 157.57 | 159.02 | 157.34 | 158.26 | 910,564 | +0.61(+0.39%) |
Apr 25, 2017 | 157.38 | 158.28 | 157.38 | 157.65 | 841,828 | +1.56(+1.00%) |
Apr 24, 2017 | 156.12 | 156.43 | 155.50 | 156.09 | 373,258 | +1.98(+1.29%) |
Apr 21, 2017 | 154.30 | 154.64 | 153.67 | 154.11 | 305,346 | -0.58(-0.38%) |
Apr 20, 2017 | 153.55 | 154.87 | 153.21 | 154.69 | 834,961 | +1.82(+1.19%) |
Apr 19, 2017 | 152.39 | 154.00 | 152.39 | 152.87 | 819,231 | +0.94(+0.62%) |
Apr 18, 2017 | 151.28 | 152.04 | 150.75 | 151.93 | 248,901 | +0.13(+0.09%) |
Apr 17, 2017 | 150.60 | 151.89 | 150.23 | 151.80 | 300,215 | +1.66(+1.11%) |
Apr 13, 2017 | 151.18 | 151.76 | 150.11 | 150.14 | 470,084 | -1.11(-0.73%) |
Apr 12, 2017 | 152.83 | 153.21 | 151.12 | 151.25 | 317,314 | -1.77(-1.16%) |
Apr 11, 2017 | 151.48 | 153.04 | 151.12 | 153.02 | 422,703 | +0.98(+0.65%) |
Apr 10, 2017 | 151.89 | 153.24 | 151.17 | 152.04 | 377,699 | +0.37(+0.25%) |
Apr 07, 2017 | 151.24 | 152.17 | 150.75 | 151.66 | 441,985 | +0.08(+0.05%) |
Apr 06, 2017 | 150.63 | 151.65 | 149.87 | 151.59 | 695,178 | +1.19(+0.79%) |
Apr 05, 2017 | 153.14 | 153.65 | 150.21 | 150.40 | 747,389 | -1.70(-1.12%) |
Apr 04, 2017 | 152.35 | 153.11 | 151.50 | 152.09 | 473,448 | -0.42(-0.27%) |