Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 268.46 | 272.74 | 264.49 | 266.85 | 47,156 | +0.44(+0.16%) |
Jun 29, 2017 | 268.21 | 268.21 | 266.13 | 266.42 | 5,204 | -1.09(-0.41%) |
Jun 28, 2017 | 265.63 | 268.72 | 265.63 | 267.51 | 9,585 | +0.32(+0.12%) |
Jun 27, 2017 | 269.60 | 269.60 | 267.10 | 267.19 | 6,416 | -2.75(-1.02%) |
Jun 26, 2017 | 268.67 | 271.29 | 267.56 | 269.94 | 15,626 | +1.28(+0.48%) |
Jun 23, 2017 | 267.64 | 271.00 | 266.37 | 268.67 | 19,800 | +2.56(+0.96%) |
Jun 22, 2017 | 265.90 | 266.27 | 262.24 | 266.10 | 30,990 | -0.39(-0.14%) |
Jun 21, 2017 | 271.42 | 271.42 | 265.90 | 266.49 | 14,506 | -3.69(-1.36%) |
Jun 20, 2017 | 271.63 | 272.70 | 269.16 | 270.17 | 23,260 | -2.74(-1.00%) |
Jun 19, 2017 | 272.88 | 274.54 | 270.06 | 272.91 | 23,278 | -0.11(-0.04%) |
Jun 16, 2017 | 268.46 | 273.43 | 268.43 | 273.03 | 24,619 | +0.58(+0.21%) |
Jun 15, 2017 | 268.91 | 272.44 | 268.32 | 272.44 | 15,946 | +1.15(+0.42%) |
Jun 14, 2017 | 274.51 | 274.51 | 270.49 | 271.30 | 14,980 | -3.83(-1.39%) |
Jun 13, 2017 | 276.18 | 276.18 | 273.75 | 275.13 | 9,690 | -0.80(-0.29%) |
Jun 12, 2017 | 271.06 | 276.92 | 271.06 | 275.93 | 13,912 | +4.37(+1.61%) |
Jun 09, 2017 | 266.25 | 271.56 | 266.25 | 271.56 | 9,979 | +6.90(+2.61%) |
Jun 08, 2017 | 265.93 | 266.70 | 263.85 | 264.66 | 14,002 | -1.04(-0.39%) |
Jun 07, 2017 | 265.45 | 267.67 | 264.92 | 265.70 | 8,267 | +1.29(+0.49%) |
Jun 06, 2017 | 266.95 | 267.84 | 264.41 | 264.41 | 13,148 | -3.36(-1.25%) |
Jun 05, 2017 | 270.43 | 270.43 | 266.06 | 267.77 | 14,785 | -2.19(-0.81%) |
Jun 02, 2017 | 262.31 | 270.61 | 262.31 | 269.95 | 19,170 | +7.35(+2.80%) |
Jun 01, 2017 | 261.58 | 262.61 | 260.14 | 262.61 | 13,051 | +1.65(+0.63%) |
May 31, 2017 | 260.93 | 261.53 | 257.39 | 260.95 | 10,512 | +0.44(+0.17%) |
May 30, 2017 | 260.23 | 262.83 | 259.82 | 260.52 | 10,199 | -2.86(-1.09%) |
May 26, 2017 | 259.09 | 266.06 | 259.09 | 263.38 | 18,781 | +3.77(+1.45%) |
May 25, 2017 | 259.94 | 260.23 | 259.35 | 259.61 | 4,096 | +0.06(+0.02%) |
May 24, 2017 | 259.61 | 259.61 | 258.46 | 259.55 | 8,594 | +0.10(+0.04%) |
May 23, 2017 | 259.79 | 260.87 | 257.69 | 259.45 | 7,999 | -0.23(-0.09%) |
May 22, 2017 | 261.85 | 261.97 | 259.16 | 259.67 | 10,644 | -1.91(-0.73%) |
May 19, 2017 | 259.97 | 262.30 | 259.71 | 261.59 | 12,200 | +1.15(+0.44%) |
May 18, 2017 | 260.05 | 262.10 | 259.59 | 260.44 | 9,983 | +0.42(+0.16%) |
May 17, 2017 | 260.52 | 262.56 | 259.95 | 260.02 | 11,740 | -2.35(-0.90%) |
May 16, 2017 | 264.30 | 264.52 | 261.32 | 262.37 | 19,031 | -0.18(-0.07%) |
May 15, 2017 | 262.51 | 264.52 | 262.08 | 262.56 | 10,175 | +0.42(+0.16%) |
May 12, 2017 | 262.99 | 267.01 | 260.45 | 262.13 | 13,964 | -2.44(-0.92%) |
May 11, 2017 | 271.71 | 271.71 | 263.92 | 264.57 | 14,966 | -5.23(-1.94%) |
May 10, 2017 | 260.01 | 272.53 | 260.01 | 269.80 | 15,829 | +8.20(+3.13%) |
May 09, 2017 | 259.12 | 261.60 | 259.11 | 261.60 | 7,724 | +0.66(+0.25%) |
May 08, 2017 | 259.34 | 260.94 | 257.75 | 260.94 | 9,327 | +0.51(+0.19%) |
May 05, 2017 | 262.83 | 262.83 | 258.12 | 260.43 | 14,151 | -2.49(-0.95%) |
May 04, 2017 | 270.55 | 270.55 | 260.28 | 262.92 | 9,469 | -5.19(-1.93%) |
May 03, 2017 | 270.69 | 270.69 | 265.92 | 268.11 | 12,664 | -1.88(-0.70%) |
May 02, 2017 | 273.84 | 273.84 | 266.30 | 269.99 | 16,794 | -1.06(-0.39%) |
May 01, 2017 | 270.96 | 272.51 | 263.38 | 271.05 | 17,368 | -1.52(-0.56%) |
Apr 28, 2017 | 273.32 | 273.55 | 271.51 | 272.57 | 10,469 | -0.60(-0.22%) |
Apr 27, 2017 | 273.32 | 275.10 | 273.17 | 273.17 | 5,211 | -1.40(-0.51%) |
Apr 26, 2017 | 273.70 | 275.73 | 273.68 | 274.56 | 14,953 | -0.32(-0.12%) |
Apr 25, 2017 | 271.45 | 275.69 | 270.90 | 274.88 | 10,909 | +5.28(+1.96%) |
Apr 24, 2017 | 273.94 | 274.19 | 267.98 | 269.60 | 9,633 | -3.38(-1.24%) |
Apr 21, 2017 | 276.14 | 276.14 | 272.99 | 272.99 | 9,379 | -2.12(-0.77%) |
Apr 20, 2017 | 274.56 | 275.74 | 274.49 | 275.10 | 9,521 | -0.06(-0.02%) |
Apr 19, 2017 | 275.02 | 275.94 | 274.38 | 275.16 | 5,833 | +0.60(+0.22%) |
Apr 18, 2017 | 272.97 | 274.57 | 272.38 | 274.56 | 11,014 | +0.62(+0.22%) |
Apr 17, 2017 | 275.57 | 275.57 | 272.06 | 273.94 | 13,613 | +1.50(+0.55%) |
Apr 13, 2017 | 275.02 | 275.02 | 269.26 | 272.44 | 6,754 | -2.18(-0.79%) |
Apr 12, 2017 | 273.48 | 274.63 | 273.44 | 274.62 | 3,246 | +1.17(+0.43%) |
Apr 11, 2017 | 271.25 | 275.82 | 270.82 | 273.45 | 17,820 | +1.51(+0.56%) |
Apr 10, 2017 | 271.12 | 272.68 | 269.29 | 271.94 | 10,841 | +0.97(+0.36%) |
Apr 07, 2017 | 268.16 | 272.68 | 268.16 | 270.97 | 9,823 | +2.83(+1.05%) |
Apr 06, 2017 | 270.47 | 270.47 | 267.20 | 268.14 | 14,117 | -0.93(-0.34%) |
Apr 05, 2017 | 272.69 | 272.69 | 268.50 | 269.07 | 10,522 | -3.27(-1.20%) |
Apr 04, 2017 | 272.13 | 272.69 | 270.13 | 272.34 | 15,269 | +1.54(+0.57%) |