Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 162.99 | 164.28 | 162.69 | 163.84 | 791,799 | -0.03(-0.02%) |
Jun 29, 2017 | 167.16 | 167.41 | 163.58 | 163.88 | 1,661,628 | -6.45(-3.79%) |
Jun 28, 2017 | 170.14 | 170.96 | 169.35 | 170.33 | 1,102,383 | -0.10(-0.06%) |
Jun 27, 2017 | 172.90 | 173.06 | 170.21 | 170.43 | 1,350,993 | -1.46(-0.85%) |
Jun 26, 2017 | 172.06 | 173.16 | 170.57 | 171.88 | 1,353,056 | +0.40(+0.23%) |
Jun 23, 2017 | 172.00 | 170.60 | 171.49 | 933,705 | -1.92(-1.11%) | |
Jun 22, 2017 | 172.18 | 174.80 | 171.81 | 173.41 | 1,671,180 | +4.13(+2.44%) |
Jun 21, 2017 | 167.34 | 169.62 | 167.14 | 169.28 | 1,676,019 | +3.46(+2.09%) |
Jun 20, 2017 | 162.90 | 166.07 | 162.53 | 165.82 | 2,025,747 | +2.19(+1.34%) |
Jun 19, 2017 | 162.91 | 165.00 | 162.91 | 163.63 | 1,677,269 | +0.33(+0.20%) |
Jun 16, 2017 | 162.34 | 163.84 | 161.73 | 163.30 | 1,555,908 | +2.35(+1.46%) |
Jun 15, 2017 | 160.50 | 161.66 | 159.86 | 160.95 | 973,926 | -1.31(-0.81%) |
Jun 14, 2017 | 163.08 | 163.69 | 161.77 | 162.26 | 1,053,813 | -0.72(-0.44%) |
Jun 13, 2017 | 163.47 | 164.03 | 162.32 | 162.98 | 954,280 | +0.29(+0.18%) |
Jun 12, 2017 | 163.14 | 163.97 | 162.13 | 162.69 | 1,457,442 | -0.90(-0.55%) |
Jun 09, 2017 | 164.41 | 165.37 | 163.03 | 163.60 | 1,342,920 | -2.79(-1.67%) |
Jun 08, 2017 | 167.96 | 168.83 | 166.16 | 166.38 | 1,013,852 | -3.15(-1.86%) |
Jun 07, 2017 | 169.12 | 170.25 | 167.05 | 169.53 | 1,350,497 | -3.06(-1.78%) |
Jun 06, 2017 | 174.09 | 174.16 | 172.02 | 172.60 | 678,282 | -1.74(-1.00%) |
Jun 05, 2017 | 175.87 | 175.87 | 174.09 | 174.33 | 947,026 | -0.26(-0.15%) |
Jun 02, 2017 | 174.88 | 174.90 | 173.52 | 174.59 | 913,668 | +1.80(+1.04%) |
Jun 01, 2017 | 169.80 | 173.30 | 169.80 | 172.80 | 790,647 | +1.57(+0.91%) |
May 31, 2017 | 172.90 | 173.37 | 170.36 | 171.23 | 1,073,901 | -0.20(-0.12%) |
May 30, 2017 | 174.09 | 174.94 | 170.87 | 171.43 | 1,685,597 | -4.22(-2.40%) |
May 26, 2017 | 179.02 | 179.35 | 175.31 | 175.65 | 1,680,402 | -7.57(-4.13%) |
May 25, 2017 | 183.28 | 183.74 | 181.98 | 183.23 | 740,981 | -0.53(-0.29%) |
May 24, 2017 | 182.56 | 184.46 | 182.22 | 183.75 | 869,489 | +0.36(+0.19%) |
May 23, 2017 | 185.96 | 185.96 | 181.50 | 183.40 | 1,434,617 | -2.48(-1.33%) |
May 22, 2017 | 188.44 | 188.71 | 185.69 | 185.87 | 1,532,158 | -1.64(-0.87%) |
May 19, 2017 | 185.89 | 188.40 | 185.89 | 187.51 | 1,730,350 | -0.85(-0.45%) |
May 18, 2017 | 190.34 | 190.49 | 185.46 | 188.36 | 4,071,478 | +7.76(+4.30%) |
May 17, 2017 | 182.99 | 183.55 | 180.52 | 180.60 | 671,955 | -2.60(-1.42%) |
May 16, 2017 | 181.66 | 183.35 | 181.17 | 183.20 | 590,786 | +2.85(+1.58%) |
May 15, 2017 | 179.88 | 180.38 | 179.34 | 180.34 | 487,713 | -0.66(-0.37%) |
May 12, 2017 | 181.38 | 182.62 | 180.79 | 181.01 | 761,759 | +0.65(+0.36%) |
May 11, 2017 | 179.63 | 180.42 | 178.03 | 180.36 | 564,364 | -0.03(-0.02%) |
May 10, 2017 | 180.66 | 180.66 | 178.81 | 180.39 | 606,523 | +0.49(+0.27%) |
May 09, 2017 | 178.33 | 179.97 | 177.19 | 179.91 | 801,654 | +4.47(+2.55%) |
May 08, 2017 | 178.59 | 178.74 | 175.06 | 175.43 | 744,449 | -4.61(-2.56%) |
May 05, 2017 | 178.99 | 180.17 | 178.75 | 180.04 | 528,109 | +1.35(+0.75%) |
May 04, 2017 | 180.42 | 180.87 | 177.77 | 178.70 | 853,939 | -1.39(-0.77%) |
May 03, 2017 | 182.16 | 182.35 | 179.52 | 180.08 | 1,081,660 | -2.44(-1.34%) |
May 02, 2017 | 180.31 | 183.58 | 178.11 | 182.52 | 2,247,916 | +7.57(+4.33%) |
May 01, 2017 | 175.60 | 176.65 | 174.84 | 174.95 | 775,188 | -0.49(-0.28%) |
Apr 28, 2017 | 175.58 | 175.95 | 174.25 | 175.43 | 619,079 | -0.87(-0.50%) |
Apr 27, 2017 | 175.50 | 176.84 | 174.89 | 176.31 | 665,036 | +2.07(+1.19%) |
Apr 26, 2017 | 175.11 | 176.44 | 174.06 | 174.24 | 934,311 | -0.92(-0.53%) |
Apr 25, 2017 | 176.14 | 176.90 | 175.12 | 175.16 | 1,036,330 | +0.96(+0.55%) |
Apr 24, 2017 | 172.62 | 174.38 | 172.32 | 174.19 | 730,264 | +3.74(+2.19%) |
Apr 21, 2017 | 170.50 | 171.31 | 169.98 | 170.46 | 706,594 | +0.08(+0.05%) |
Apr 20, 2017 | 169.93 | 171.48 | 169.04 | 170.38 | 1,049,928 | +2.57(+1.53%) |
Apr 19, 2017 | 168.60 | 169.77 | 167.44 | 167.81 | 1,363,977 | -0.37(-0.22%) |
Apr 18, 2017 | 170.15 | 170.26 | 167.13 | 168.18 | 976,547 | -2.16(-1.27%) |
Apr 17, 2017 | 169.52 | 171.23 | 169.48 | 170.34 | 470,249 | +0.68(+0.40%) |
Apr 13, 2017 | 169.88 | 171.49 | 169.43 | 169.66 | 552,025 | -0.14(-0.08%) |
Apr 12, 2017 | 168.33 | 170.14 | 167.99 | 169.80 | 575,993 | +1.63(+0.97%) |
Apr 11, 2017 | 168.66 | 168.70 | 167.10 | 168.18 | 659,915 | +0.96(+0.57%) |
Apr 10, 2017 | 167.87 | 168.52 | 166.81 | 167.22 | 871,702 | -0.70(-0.42%) |
Apr 07, 2017 | 169.34 | 169.90 | 167.50 | 167.92 | 1,453,307 | -2.15(-1.26%) |
Apr 06, 2017 | 173.88 | 174.48 | 169.87 | 170.07 | 2,263,966 | -3.48(-2.01%) |
Apr 05, 2017 | 172.25 | 174.73 | 172.06 | 173.55 | 1,957,438 | -2.17(-1.24%) |
Apr 04, 2017 | 173.41 | 176.22 | 173.28 | 175.72 | 875,590 | +3.04(+1.76%) |