Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 198.07 | 198.07 | 196.01 | 196.90 | 75,872 | -0.93(-0.47%) |
Jun 29, 2017 | 200.55 | 201.06 | 196.04 | 197.83 | 82,893 | -2.67(-1.33%) |
Jun 28, 2017 | 197.94 | 202.10 | 196.36 | 200.50 | 144,598 | +3.20(+1.62%) |
Jun 27, 2017 | 199.86 | 200.97 | 197.18 | 197.30 | 57,045 | -2.48(-1.24%) |
Jun 26, 2017 | 200.31 | 200.38 | 198.35 | 199.78 | 86,005 | +0.54(+0.27%) |
Jun 23, 2017 | 197.64 | 199.50 | 196.09 | 199.24 | 147,079 | +1.64(+0.83%) |
Jun 22, 2017 | 197.16 | 198.22 | 195.96 | 197.60 | 81,728 | -0.09(-0.05%) |
Jun 21, 2017 | 196.09 | 197.70 | 194.14 | 197.69 | 137,366 | +2.22(+1.14%) |
Jun 20, 2017 | 197.68 | 198.21 | 195.02 | 195.47 | 116,739 | -2.26(-1.14%) |
Jun 19, 2017 | 195.18 | 198.26 | 194.29 | 197.73 | 164,708 | +2.49(+1.28%) |
Jun 16, 2017 | 195.65 | 195.65 | 193.41 | 195.24 | 241,299 | -0.20(-0.10%) |
Jun 15, 2017 | 194.29 | 196.18 | 194.00 | 195.44 | 97,762 | -0.06(-0.03%) |
Jun 14, 2017 | 193.56 | 196.59 | 193.56 | 195.50 | 154,248 | +1.65(+0.85%) |
Jun 13, 2017 | 195.92 | 196.19 | 192.97 | 193.85 | 101,959 | -1.46(-0.75%) |
Jun 12, 2017 | 194.28 | 197.05 | 193.79 | 195.31 | 150,049 | +0.59(+0.30%) |
Jun 09, 2017 | 194.38 | 194.97 | 192.15 | 194.72 | 166,561 | +0.43(+0.22%) |
Jun 08, 2017 | 194.14 | 195.26 | 193.78 | 194.29 | 107,612 | +0.00(+0.00%) |
Jun 07, 2017 | 194.69 | 195.52 | 193.59 | 194.29 | 85,266 | -0.18(-0.09%) |
Jun 06, 2017 | 196.92 | 196.92 | 194.17 | 194.47 | 88,646 | -2.61(-1.32%) |
Jun 05, 2017 | 198.73 | 199.03 | 196.62 | 197.08 | 88,433 | -2.55(-1.28%) |
Jun 02, 2017 | 197.06 | 199.89 | 197.06 | 199.63 | 103,711 | +2.78(+1.41%) |
Jun 01, 2017 | 195.51 | 197.80 | 195.39 | 196.85 | 106,796 | +1.44(+0.74%) |
May 31, 2017 | 195.48 | 196.81 | 194.53 | 195.41 | 103,990 | +0.02(+0.01%) |
May 30, 2017 | 195.14 | 197.75 | 193.99 | 195.39 | 70,213 | -0.28(-0.14%) |
May 26, 2017 | 196.25 | 196.25 | 193.45 | 195.67 | 64,606 | +1.13(+0.58%) |
May 25, 2017 | 195.77 | 195.85 | 193.73 | 194.54 | 82,416 | -0.62(-0.32%) |
May 24, 2017 | 196.55 | 197.02 | 194.30 | 195.16 | 131,215 | -1.35(-0.69%) |
May 23, 2017 | 198.60 | 198.96 | 195.95 | 196.51 | 116,887 | -1.12(-0.57%) |
May 22, 2017 | 198.00 | 199.85 | 197.13 | 197.63 | 113,470 | +0.67(+0.34%) |
May 19, 2017 | 196.77 | 197.74 | 195.63 | 196.96 | 90,717 | +0.11(+0.06%) |
May 18, 2017 | 195.05 | 197.70 | 195.05 | 196.85 | 124,626 | +0.83(+0.42%) |
May 17, 2017 | 198.00 | 199.99 | 195.68 | 196.02 | 89,534 | -2.97(-1.49%) |
May 16, 2017 | 199.98 | 200.15 | 198.05 | 198.99 | 80,823 | -0.71(-0.36%) |
May 15, 2017 | 200.51 | 201.00 | 198.91 | 199.70 | 90,265 | -0.88(-0.44%) |
May 12, 2017 | 201.89 | 201.89 | 200.43 | 200.58 | 80,665 | -1.92(-0.95%) |
May 11, 2017 | 201.06 | 202.87 | 200.12 | 202.50 | 103,303 | +1.00(+0.50%) |
May 10, 2017 | 201.59 | 203.41 | 199.20 | 201.50 | 200,420 | -0.59(-0.29%) |
May 09, 2017 | 200.60 | 202.23 | 200.09 | 202.09 | 136,206 | +1.51(+0.75%) |
May 08, 2017 | 202.55 | 202.55 | 199.00 | 200.58 | 155,664 | -1.44(-0.71%) |
May 05, 2017 | 197.42 | 202.60 | 197.42 | 202.02 | 164,702 | +5.40(+2.75%) |
May 04, 2017 | 199.25 | 201.99 | 196.00 | 196.62 | 205,881 | -2.63(-1.32%) |
May 03, 2017 | 203.03 | 204.20 | 197.06 | 199.25 | 162,310 | -4.03(-1.98%) |
May 02, 2017 | 203.00 | 205.69 | 202.60 | 203.28 | 132,644 | +0.95(+0.47%) |
May 01, 2017 | 202.10 | 202.79 | 200.63 | 202.33 | 64,384 | +0.56(+0.28%) |
Apr 28, 2017 | 201.87 | 203.19 | 199.46 | 201.77 | 67,811 | +0.64(+0.32%) |
Apr 27, 2017 | 199.67 | 201.71 | 199.43 | 201.13 | 69,070 | +1.24(+0.62%) |
Apr 26, 2017 | 199.46 | 200.41 | 198.84 | 199.89 | 102,807 | +0.50(+0.25%) |
Apr 25, 2017 | 198.89 | 200.00 | 198.25 | 199.39 | 94,065 | +1.28(+0.65%) |
Apr 24, 2017 | 202.06 | 202.06 | 195.88 | 198.11 | 238,240 | -1.47(-0.74%) |
Apr 21, 2017 | 200.88 | 200.96 | 199.28 | 199.58 | 93,409 | -1.37(-0.68%) |
Apr 20, 2017 | 202.01 | 202.87 | 199.72 | 200.95 | 128,860 | +2.05(+1.03%) |
Apr 19, 2017 | 199.31 | 200.18 | 197.61 | 198.90 | 86,356 | +0.14(+0.07%) |
Apr 18, 2017 | 199.51 | 199.96 | 197.32 | 198.76 | 194,336 | -1.21(-0.61%) |
Apr 17, 2017 | 196.54 | 200.21 | 196.51 | 199.97 | 141,505 | +2.89(+1.47%) |
Apr 13, 2017 | 197.99 | 199.39 | 196.19 | 197.08 | 145,745 | -2.13(-1.07%) |
Apr 12, 2017 | 198.98 | 200.50 | 198.00 | 199.21 | 103,388 | -0.84(-0.42%) |
Apr 11, 2017 | 202.42 | 203.05 | 199.17 | 200.05 | 185,648 | -1.99(-0.98%) |
Apr 10, 2017 | 205.22 | 205.60 | 199.85 | 202.04 | 262,857 | -2.54(-1.24%) |
Apr 07, 2017 | 204.89 | 206.60 | 202.79 | 204.58 | 248,719 | -0.05(-0.02%) |
Apr 06, 2017 | 197.50 | 206.50 | 196.16 | 204.63 | 476,809 | +8.14(+4.14%) |
Apr 05, 2017 | 200.22 | 200.76 | 195.84 | 196.49 | 315,587 | -2.65(-1.33%) |
Apr 04, 2017 | 197.97 | 201.00 | 197.82 | 199.14 | 500,303 | +2.20(+1.12%) |