Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 217.44 | 219.48 | 215.76 | 218.74 | 1,322,330 | +2.70(+1.25%) |
Jun 29, 2017 | 216.97 | 219.57 | 215.76 | 216.04 | 1,253,239 | -0.98(-0.45%) |
Jun 28, 2017 | 220.22 | 221.82 | 216.61 | 217.02 | 1,655,929 | -4.85(-2.19%) |
Jun 27, 2017 | 222.27 | 225.27 | 220.24 | 221.87 | 742,368 | -1.10(-0.49%) |
Jun 26, 2017 | 220.55 | 225.30 | 219.85 | 222.97 | 1,054,601 | +2.89(+1.31%) |
Jun 23, 2017 | 221.82 | 219.29 | 220.08 | 1,058,002 | -0.05(-0.02%) | |
Jun 22, 2017 | 221.85 | 223.06 | 219.39 | 220.13 | 1,153,355 | -0.64(-0.29%) |
Jun 21, 2017 | 224.75 | 224.75 | 217.99 | 220.77 | 1,734,557 | -4.24(-1.88%) |
Jun 20, 2017 | 226.51 | 226.58 | 220.31 | 225.01 | 2,673,422 | -5.37(-2.33%) |
Jun 19, 2017 | 233.12 | 233.73 | 226.76 | 230.38 | 1,316,377 | -1.01(-0.44%) |
Jun 16, 2017 | 232.65 | 234.59 | 228.43 | 231.39 | 1,690,866 | -2.58(-1.10%) |
Jun 15, 2017 | 233.99 | 234.94 | 230.68 | 233.97 | 1,503,188 | -0.36(-0.15%) |
Jun 14, 2017 | 233.82 | 235.03 | 231.67 | 234.33 | 1,018,183 | -0.21(-0.09%) |
Jun 13, 2017 | 234.41 | 235.63 | 231.75 | 234.54 | 839,254 | -0.18(-0.08%) |
Jun 12, 2017 | 232.66 | 236.83 | 232.08 | 234.72 | 1,364,929 | +1.88(+0.81%) |
Jun 09, 2017 | 230.80 | 233.71 | 228.69 | 232.84 | 1,225,561 | +2.22(+0.96%) |
Jun 08, 2017 | 234.23 | 234.57 | 230.06 | 230.62 | 1,216,095 | -4.27(-1.82%) |
Jun 07, 2017 | 235.72 | 237.75 | 234.08 | 234.89 | 1,158,425 | -0.52(-0.22%) |
Jun 06, 2017 | 240.12 | 240.12 | 233.59 | 235.41 | 1,572,840 | -4.77(-1.99%) |
Jun 05, 2017 | 245.22 | 245.22 | 237.50 | 240.18 | 1,645,790 | -5.74(-2.33%) |
Jun 02, 2017 | 244.65 | 246.51 | 242.47 | 245.92 | 895,468 | +0.27(+0.11%) |
Jun 01, 2017 | 243.54 | 246.29 | 240.06 | 245.65 | 1,060,723 | +3.57(+1.47%) |
May 31, 2017 | 247.93 | 247.93 | 239.60 | 242.08 | 1,650,314 | -5.55(-2.24%) |
May 30, 2017 | 246.53 | 251.94 | 245.04 | 247.63 | 1,626,104 | -0.85(-0.34%) |
May 26, 2017 | 245.00 | 249.01 | 243.23 | 248.48 | 1,148,979 | +4.63(+1.90%) |
May 25, 2017 | 242.26 | 244.67 | 241.08 | 243.85 | 1,161,242 | +3.84(+1.60%) |
May 24, 2017 | 239.53 | 241.38 | 234.50 | 240.01 | 2,222,423 | -0.17(-0.07%) |
May 23, 2017 | 239.00 | 243.00 | 234.14 | 240.18 | 3,453,371 | -8.28(-3.33%) |
May 22, 2017 | 251.65 | 251.80 | 248.26 | 248.46 | 1,831,379 | -2.90(-1.15%) |
May 19, 2017 | 248.91 | 251.53 | 247.16 | 251.36 | 1,212,265 | +1.58(+0.63%) |
May 18, 2017 | 249.16 | 253.50 | 248.67 | 249.78 | 1,544,922 | +0.87(+0.35%) |
May 17, 2017 | 253.50 | 255.25 | 248.69 | 248.91 | 1,328,497 | -6.00(-2.35%) |
May 16, 2017 | 256.83 | 257.05 | 254.42 | 254.91 | 1,592,793 | -3.22(-1.25%) |
May 15, 2017 | 254.71 | 260.31 | 254.59 | 258.13 | 1,118,249 | +2.63(+1.03%) |
May 12, 2017 | 256.45 | 258.05 | 254.72 | 255.50 | 1,242,790 | -0.78(-0.30%) |
May 11, 2017 | 257.65 | 257.99 | 254.25 | 256.28 | 1,744,634 | -1.21(-0.47%) |
May 10, 2017 | 255.52 | 258.19 | 254.13 | 257.49 | 1,569,456 | +1.74(+0.68%) |
May 09, 2017 | 253.64 | 255.98 | 252.52 | 255.75 | 1,213,346 | +1.93(+0.76%) |
May 08, 2017 | 252.51 | 254.88 | 252.19 | 253.82 | 1,144,932 | +1.12(+0.44%) |
May 05, 2017 | 251.11 | 252.95 | 249.60 | 252.70 | 1,183,645 | +1.88(+0.75%) |
May 04, 2017 | 247.93 | 250.96 | 246.51 | 250.82 | 1,215,183 | +3.88(+1.57%) |
May 03, 2017 | 245.45 | 247.84 | 245.21 | 246.94 | 1,026,995 | +1.12(+0.46%) |
May 02, 2017 | 240.34 | 247.61 | 240.32 | 245.82 | 1,764,420 | +4.12(+1.70%) |
May 01, 2017 | 248.44 | 248.75 | 239.12 | 241.70 | 2,891,810 | -6.45(-2.60%) |
Apr 28, 2017 | 257.00 | 257.00 | 245.74 | 248.15 | 3,198,743 | -9.04(-3.51%) |
Apr 27, 2017 | 262.49 | 268.09 | 245.01 | 257.19 | 3,446,954 | -7.88(-2.97%) |
Apr 26, 2017 | 265.12 | 268.73 | 263.31 | 265.07 | 1,427,200 | +1.11(+0.42%) |
Apr 25, 2017 | 265.15 | 268.32 | 262.78 | 263.96 | 1,470,876 | -5.32(-1.98%) |
Apr 24, 2017 | 267.15 | 270.10 | 265.60 | 269.28 | 1,270,320 | +3.92(+1.48%) |
Apr 21, 2017 | 263.46 | 266.08 | 262.85 | 265.36 | 721,597 | +2.36(+0.90%) |
Apr 20, 2017 | 260.00 | 263.81 | 258.51 | 263.00 | 742,190 | +4.13(+1.60%) |
Apr 19, 2017 | 257.66 | 263.62 | 257.50 | 258.87 | 982,443 | +2.81(+1.10%) |
Apr 18, 2017 | 251.95 | 256.87 | 251.86 | 256.06 | 794,967 | +2.11(+0.83%) |
Apr 17, 2017 | 252.69 | 254.57 | 252.07 | 253.95 | 657,230 | +1.96(+0.78%) |
Apr 13, 2017 | 252.94 | 254.01 | 251.59 | 251.99 | 763,322 | -1.04(-0.41%) |
Apr 12, 2017 | 252.63 | 254.03 | 250.54 | 253.03 | 840,803 | -1.71(-0.67%) |
Apr 11, 2017 | 254.60 | 254.90 | 252.62 | 254.74 | 713,701 | -0.17(-0.07%) |
Apr 10, 2017 | 253.23 | 257.40 | 252.05 | 254.91 | 728,139 | +1.72(+0.68%) |
Apr 07, 2017 | 255.54 | 256.10 | 252.60 | 253.19 | 963,525 | -1.18(-0.46%) |
Apr 06, 2017 | 255.75 | 256.67 | 253.76 | 254.37 | 883,718 | -0.80(-0.31%) |
Apr 05, 2017 | 255.51 | 258.07 | 254.97 | 255.17 | 791,239 | -0.34(-0.13%) |
Apr 04, 2017 | 258.00 | 260.20 | 255.12 | 255.51 | 1,380,656 | -3.18(-1.23%) |