Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 232.08 | 232.73 | 230.21 | 230.96 | 1,815,320 | -0.88(-0.38%) |
Jun 29, 2017 | 234.46 | 235.81 | 230.81 | 231.84 | 1,981,377 | -2.56(-1.09%) |
Jun 28, 2017 | 235.02 | 236.77 | 233.92 | 234.40 | 1,805,354 | +0.59(+0.25%) |
Jun 27, 2017 | 235.35 | 237.44 | 233.81 | 233.81 | 1,928,654 | -2.68(-1.13%) |
Jun 26, 2017 | 234.67 | 237.76 | 234.37 | 236.49 | 1,952,488 | +2.33(+0.99%) |
Jun 23, 2017 | 234.93 | 235.56 | 232.79 | 234.16 | 5,377,382 | -0.62(-0.26%) |
Jun 22, 2017 | 232.77 | 236.99 | 231.70 | 234.78 | 2,868,079 | +2.58(+1.11%) |
Jun 21, 2017 | 226.99 | 232.50 | 226.51 | 232.19 | 2,785,329 | +5.47(+2.41%) |
Jun 20, 2017 | 225.50 | 228.15 | 225.37 | 226.72 | 1,944,659 | +0.91(+0.40%) |
Jun 19, 2017 | 224.75 | 228.12 | 224.00 | 225.81 | 2,689,282 | +2.07(+0.93%) |
Jun 16, 2017 | 222.86 | 224.28 | 222.67 | 223.74 | 2,345,835 | +0.69(+0.31%) |
Jun 15, 2017 | 220.53 | 223.73 | 220.53 | 223.04 | 2,170,470 | +1.63(+0.74%) |
Jun 14, 2017 | 219.81 | 222.32 | 218.64 | 221.41 | 2,307,949 | +2.14(+0.98%) |
Jun 13, 2017 | 218.85 | 219.86 | 217.78 | 219.27 | 1,590,588 | +0.02(+0.01%) |
Jun 12, 2017 | 220.41 | 220.76 | 217.75 | 219.25 | 2,047,804 | -1.51(-0.68%) |
Jun 09, 2017 | 218.52 | 221.82 | 218.18 | 220.76 | 2,150,599 | +2.80(+1.29%) |
Jun 08, 2017 | 218.41 | 216.62 | 217.96 | 1,783,520 | +1.16(+0.53%) | |
Jun 07, 2017 | 217.43 | 217.49 | 216.20 | 216.80 | 1,547,305 | -0.11(-0.05%) |
Jun 06, 2017 | 215.94 | 217.16 | 215.94 | 216.91 | 2,018,470 | +0.12(+0.06%) |
Jun 05, 2017 | 217.86 | 218.19 | 215.70 | 216.79 | 1,630,972 | +0.02(+0.01%) |
Jun 02, 2017 | 216.33 | 217.50 | 215.71 | 216.77 | 1,858,576 | +0.73(+0.34%) |
Jun 01, 2017 | 213.22 | 216.04 | 212.48 | 216.04 | 2,539,979 | +3.46(+1.63%) |
May 31, 2017 | 211.56 | 213.49 | 210.82 | 212.58 | 4,288,823 | +1.56(+0.74%) |
May 30, 2017 | 211.68 | 213.85 | 211.02 | 211.02 | 3,099,281 | -0.96(-0.45%) |
May 26, 2017 | 213.21 | 213.90 | 211.82 | 211.98 | 1,786,854 | -1.18(-0.55%) |
May 25, 2017 | 213.13 | 214.79 | 212.91 | 213.16 | 1,495,950 | +0.19(+0.09%) |
May 24, 2017 | 210.32 | 214.10 | 210.22 | 212.97 | 2,952,567 | +3.33(+1.59%) |
May 23, 2017 | 208.79 | 210.59 | 208.27 | 209.65 | 1,754,812 | +1.08(+0.52%) |
May 22, 2017 | 208.04 | 210.25 | 207.81 | 208.56 | 1,863,196 | +0.37(+0.18%) |
May 19, 2017 | 208.48 | 210.49 | 208.07 | 208.19 | 3,113,449 | +0.38(+0.18%) |
May 18, 2017 | 209.61 | 210.50 | 207.69 | 207.81 | 3,914,201 | -1.52(-0.73%) |
May 17, 2017 | 213.34 | 212.50 | 209.44 | 209.33 | 5,130,630 | -4.01(-1.88%) |
May 16, 2017 | 218.26 | 218.26 | 212.63 | 213.34 | 4,973,774 | -2.82(-1.31%) |
May 15, 2017 | 217.97 | 218.97 | 215.49 | 216.16 | 3,308,457 | -2.52(-1.15%) |
May 12, 2017 | 218.87 | 220.01 | 216.95 | 218.68 | 2,583,895 | -0.12(-0.06%) |
May 11, 2017 | 218.58 | 221.75 | 218.45 | 218.81 | 3,175,156 | +1.22(+0.56%) |
May 10, 2017 | 222.70 | 223.05 | 216.37 | 217.58 | 6,015,206 | -8.33(-3.69%) |
May 09, 2017 | 233.05 | 233.71 | 225.09 | 225.91 | 3,882,268 | -3.26(-1.42%) |
May 08, 2017 | 232.06 | 232.09 | 227.50 | 229.17 | 2,859,900 | -2.83(-1.22%) |
May 05, 2017 | 232.91 | 233.41 | 230.79 | 232.00 | 1,378,943 | -0.29(-0.13%) |
May 04, 2017 | 231.30 | 233.21 | 230.95 | 232.29 | 1,589,224 | +1.41(+0.61%) |
May 03, 2017 | 231.35 | 232.26 | 230.64 | 230.88 | 1,478,444 | -1.65(-0.71%) |
May 02, 2017 | 232.64 | 233.00 | 230.35 | 232.53 | 1,484,917 | +0.25(+0.11%) |
May 01, 2017 | 231.11 | 233.82 | 230.31 | 232.28 | 2,145,565 | +1.30(+0.56%) |
Apr 28, 2017 | 230.25 | 231.25 | 227.85 | 230.98 | 1,937,605 | +0.77(+0.33%) |
Apr 27, 2017 | 227.23 | 230.40 | 227.10 | 230.21 | 2,327,035 | +3.36(+1.48%) |
Apr 26, 2017 | 226.29 | 227.78 | 225.52 | 226.85 | 2,032,814 | +1.21(+0.54%) |
Apr 25, 2017 | 225.54 | 226.56 | 224.01 | 225.63 | 3,151,399 | +1.17(+0.52%) |
Apr 24, 2017 | 225.43 | 226.03 | 224.19 | 224.46 | 2,271,886 | +0.60(+0.27%) |
Apr 21, 2017 | 223.81 | 225.32 | 222.89 | 223.86 | 1,809,626 | -1.51(-0.67%) |
Apr 20, 2017 | 224.79 | 226.36 | 223.87 | 225.37 | 1,703,630 | +1.52(+0.68%) |
Apr 19, 2017 | 222.44 | 224.08 | 221.83 | 223.85 | 1,475,558 | +1.86(+0.84%) |
Apr 18, 2017 | 222.59 | 223.92 | 220.69 | 222.00 | 2,709,289 | -1.66(-0.74%) |
Apr 17, 2017 | 225.27 | 225.48 | 223.34 | 223.66 | 2,387,148 | -1.61(-0.72%) |
Apr 13, 2017 | 224.25 | 226.74 | 224.07 | 225.27 | 1,346,486 | +0.00(+0.00%) |
Apr 12, 2017 | 226.30 | 226.71 | 223.89 | 225.27 | 1,509,248 | -1.21(-0.54%) |
Apr 11, 2017 | 226.74 | 227.79 | 225.54 | 226.48 | 2,568,227 | -0.96(-0.42%) |
Apr 10, 2017 | 226.79 | 228.51 | 226.58 | 227.44 | 1,246,613 | +1.20(+0.53%) |
Apr 07, 2017 | 225.07 | 227.06 | 223.94 | 226.23 | 2,362,721 | +0.48(+0.21%) |
Apr 06, 2017 | 225.21 | 227.29 | 224.62 | 225.75 | 1,597,310 | +0.54(+0.24%) |
Apr 05, 2017 | 225.84 | 228.61 | 224.80 | 225.21 | 2,113,630 | -0.62(-0.28%) |
Apr 04, 2017 | 225.36 | 227.01 | 224.26 | 225.83 | 1,869,865 | +0.71(+0.32%) |