Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 172.90 | 174.24 | 172.84 | 172.93 | 1,420,812 | +1.67(+0.97%) |
Jun 29, 2017 | 172.39 | 173.33 | 170.19 | 171.26 | 1,057,344 | -1.49(-0.86%) |
Jun 28, 2017 | 173.62 | 173.70 | 172.51 | 172.75 | 1,344,995 | -0.07(-0.04%) |
Jun 27, 2017 | 172.39 | 173.73 | 171.88 | 172.82 | 2,190,082 | +0.24(+0.14%) |
Jun 26, 2017 | 172.79 | 173.08 | 172.08 | 172.59 | 1,416,855 | -0.38(-0.22%) |
Jun 23, 2017 | 172.91 | 173.23 | 171.81 | 172.97 | 1,911,300 | +0.08(+0.05%) |
Jun 22, 2017 | 171.34 | 173.18 | 171.01 | 172.89 | 1,450,814 | +1.39(+0.81%) |
Jun 21, 2017 | 172.62 | 173.29 | 171.15 | 171.50 | 1,783,997 | -0.86(-0.50%) |
Jun 20, 2017 | 171.25 | 173.61 | 171.07 | 172.36 | 2,023,243 | +0.87(+0.51%) |
Jun 19, 2017 | 170.06 | 171.98 | 169.82 | 171.49 | 1,340,427 | +1.94(+1.14%) |
Jun 16, 2017 | 170.13 | 170.52 | 168.93 | 169.55 | 1,735,597 | -0.50(-0.29%) |
Jun 15, 2017 | 169.97 | 170.99 | 169.24 | 170.04 | 1,307,636 | -0.59(-0.35%) |
Jun 14, 2017 | 171.06 | 171.69 | 169.97 | 170.64 | 1,023,998 | +0.14(+0.08%) |
Jun 13, 2017 | 169.32 | 170.96 | 168.46 | 170.49 | 1,311,130 | +1.21(+0.71%) |
Jun 12, 2017 | 170.35 | 170.69 | 165.98 | 169.29 | 2,038,720 | -0.89(-0.52%) |
Jun 09, 2017 | 170.18 | 171.02 | 169.27 | 170.18 | 1,892,211 | +0.15(+0.09%) |
Jun 08, 2017 | 171.68 | 169.06 | 170.03 | 1,771,043 | -0.67(-0.39%) | |
Jun 07, 2017 | 169.78 | 171.19 | 169.56 | 170.70 | 1,369,733 | +1.26(+0.74%) |
Jun 06, 2017 | 170.75 | 171.20 | 168.94 | 169.44 | 1,558,030 | -1.03(-0.61%) |
Jun 05, 2017 | 170.59 | 171.25 | 169.90 | 170.47 | 1,486,506 | +0.01(+0.01%) |
Jun 02, 2017 | 170.38 | 171.39 | 169.85 | 170.46 | 1,582,989 | +0.20(+0.12%) |
Jun 01, 2017 | 166.32 | 170.72 | 166.26 | 170.26 | 2,292,556 | +3.18(+1.90%) |
May 31, 2017 | 167.13 | 168.39 | 166.08 | 167.08 | 2,663,398 | +1.02(+0.62%) |
May 30, 2017 | 164.02 | 166.42 | 163.64 | 166.06 | 1,791,098 | +1.40(+0.85%) |
May 26, 2017 | 165.14 | 165.47 | 163.92 | 164.65 | 1,414,387 | -0.26(-0.16%) |
May 25, 2017 | 165.24 | 165.48 | 163.64 | 164.91 | 1,365,726 | -0.20(-0.12%) |
May 24, 2017 | 164.72 | 165.33 | 163.97 | 165.11 | 1,659,772 | +0.34(+0.20%) |
May 23, 2017 | 163.46 | 165.28 | 163.37 | 164.78 | 2,025,850 | +1.63(+1.00%) |
May 22, 2017 | 162.53 | 164.04 | 161.73 | 163.14 | 2,060,858 | +0.56(+0.35%) |
May 19, 2017 | 161.58 | 163.44 | 161.54 | 162.58 | 2,749,045 | +1.34(+0.83%) |
May 18, 2017 | 160.24 | 161.98 | 159.73 | 161.24 | 1,785,458 | +1.00(+0.62%) |
May 17, 2017 | 161.36 | 161.13 | 159.32 | 160.24 | 2,569,873 | -1.12(-0.70%) |
May 16, 2017 | 163.90 | 164.06 | 161.26 | 161.36 | 2,113,750 | -2.10(-1.29%) |
May 15, 2017 | 162.57 | 163.53 | 162.06 | 163.46 | 3,230,276 | +0.45(+0.28%) |
May 12, 2017 | 165.72 | 162.57 | 163.01 | 3,550,257 | -0.21(-0.13%) | |
May 11, 2017 | 160.43 | 163.30 | 160.34 | 163.22 | 12,584,461 | +4.50(+2.84%) |
May 10, 2017 | 159.95 | 160.30 | 156.85 | 158.72 | 5,671,245 | -0.79(-0.50%) |
May 09, 2017 | 160.76 | 161.09 | 158.50 | 159.51 | 3,640,592 | -1.73(-1.07%) |
May 08, 2017 | 162.72 | 163.17 | 161.01 | 161.25 | 2,786,143 | -2.45(-1.50%) |
May 05, 2017 | 163.15 | 164.21 | 162.56 | 163.70 | 1,615,062 | +0.48(+0.29%) |
May 04, 2017 | 162.16 | 163.22 | 161.39 | 163.22 | 2,230,691 | +0.97(+0.60%) |
May 03, 2017 | 163.21 | 163.64 | 161.14 | 162.25 | 2,913,313 | -1.34(-0.82%) |
May 02, 2017 | 163.81 | 164.57 | 161.59 | 163.59 | 3,728,387 | -0.97(-0.59%) |
May 01, 2017 | 164.57 | 165.67 | 163.23 | 164.57 | 2,722,919 | -0.52(-0.32%) |
Apr 28, 2017 | 160.78 | 165.29 | 160.41 | 165.09 | 4,270,781 | +3.90(+2.42%) |
Apr 27, 2017 | 158.91 | 161.45 | 158.43 | 161.18 | 2,499,573 | +2.42(+1.52%) |
Apr 26, 2017 | 158.67 | 159.05 | 157.41 | 158.76 | 2,890,910 | +0.65(+0.41%) |
Apr 25, 2017 | 157.63 | 159.63 | 156.55 | 158.11 | 4,556,866 | +1.77(+1.13%) |
Apr 24, 2017 | 159.16 | 155.10 | 156.34 | 11,044,569 | -7.26(-4.44%) | |
Apr 21, 2017 | 164.22 | 164.35 | 162.69 | 163.60 | 654,256 | -0.67(-0.41%) |
Apr 20, 2017 | 162.59 | 164.58 | 161.87 | 164.27 | 710,303 | +1.67(+1.03%) |
Apr 19, 2017 | 162.70 | 163.25 | 162.29 | 162.61 | 617,674 | +0.69(+0.43%) |
Apr 18, 2017 | 161.85 | 162.36 | 160.86 | 161.92 | 616,073 | -0.51(-0.32%) |
Apr 17, 2017 | 161.78 | 162.55 | 161.38 | 162.43 | 480,072 | +1.21(+0.75%) |
Apr 13, 2017 | 161.41 | 162.26 | 161.22 | 161.22 | 660,042 | -0.56(-0.34%) |
Apr 12, 2017 | 161.50 | 162.41 | 161.10 | 161.78 | 810,782 | -0.49(-0.30%) |
Apr 11, 2017 | 161.96 | 162.84 | 161.32 | 162.27 | 582,998 | -0.23(-0.14%) |
Apr 10, 2017 | 163.41 | 163.41 | 161.89 | 162.50 | 1,179,768 | -0.06(-0.04%) |
Apr 07, 2017 | 162.02 | 162.99 | 161.96 | 162.56 | 720,015 | +0.63(+0.39%) |
Apr 06, 2017 | 161.65 | 162.29 | 161.00 | 161.93 | 808,038 | +0.08(+0.05%) |
Apr 05, 2017 | 162.26 | 163.28 | 161.54 | 161.85 | 796,548 | +0.21(+0.13%) |
Apr 04, 2017 | 162.82 | 162.82 | 160.97 | 161.64 | 854,787 | -1.07(-0.66%) |