Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 289.85 | 284.34 | 287.34 | 720,927 | +1.46(+0.51%) | |
Jun 29, 2017 | 284.90 | 286.50 | 281.37 | 285.88 | 764,984 | +0.60(+0.21%) |
Jun 28, 2017 | 283.28 | 286.96 | 280.32 | 285.28 | 526,887 | +2.42(+0.86%) |
Jun 27, 2017 | 289.44 | 289.71 | 280.98 | 282.86 | 886,801 | -6.86(-2.37%) |
Jun 26, 2017 | 285.00 | 291.56 | 285.00 | 289.72 | 740,873 | +5.01(+1.76%) |
Jun 23, 2017 | 286.19 | 284.71 | 822,778 | +0.57(+0.20%) | ||
Jun 22, 2017 | 288.80 | 290.51 | 283.10 | 284.14 | 1,155,149 | -4.70(-1.63%) |
Jun 21, 2017 | 295.67 | 296.89 | 288.22 | 288.84 | 981,065 | -7.66(-2.58%) |
Jun 20, 2017 | 294.85 | 299.97 | 294.85 | 296.50 | 1,014,882 | +2.33(+0.79%) |
Jun 19, 2017 | 296.69 | 297.00 | 291.04 | 294.17 | 880,965 | -1.77(-0.60%) |
Jun 16, 2017 | 298.42 | 299.60 | 294.41 | 295.94 | 802,111 | -4.19(-1.40%) |
Jun 15, 2017 | 300.73 | 300.74 | 296.94 | 300.13 | 386,827 | -2.08(-0.69%) |
Jun 14, 2017 | 302.44 | 303.51 | 299.45 | 302.21 | 636,359 | -0.48(-0.16%) |
Jun 13, 2017 | 301.68 | 303.02 | 299.02 | 302.69 | 532,158 | +1.67(+0.55%) |
Jun 12, 2017 | 305.88 | 307.49 | 300.64 | 301.02 | 826,547 | -6.85(-2.22%) |
Jun 09, 2017 | 308.33 | 310.19 | 306.84 | 307.87 | 511,845 | +0.60(+0.20%) |
Jun 08, 2017 | 309.00 | 310.00 | 305.52 | 307.27 | 537,763 | -0.67(-0.22%) |
Jun 07, 2017 | 307.93 | 309.63 | 306.88 | 307.94 | 482,828 | +0.98(+0.32%) |
Jun 06, 2017 | 313.21 | 314.08 | 306.01 | 306.96 | 935,508 | -6.77(-2.16%) |
Jun 05, 2017 | 313.14 | 314.86 | 311.54 | 313.73 | 843,114 | +2.26(+0.73%) |
Jun 02, 2017 | 309.99 | 311.78 | 307.70 | 311.47 | 680,297 | +4.75(+1.55%) |
Jun 01, 2017 | 304.45 | 307.19 | 304.26 | 306.72 | 552,779 | +1.88(+0.62%) |
May 31, 2017 | 304.11 | 304.97 | 301.30 | 304.84 | 595,701 | +1.84(+0.61%) |
May 30, 2017 | 302.02 | 306.87 | 302.00 | 303.00 | 807,128 | +0.60(+0.20%) |
May 26, 2017 | 305.50 | 310.00 | 301.36 | 302.40 | 2,858,743 | +9.36(+3.19%) |
May 25, 2017 | 282.26 | 293.84 | 282.26 | 293.04 | 2,129,794 | +12.53(+4.47%) |
May 24, 2017 | 290.50 | 290.98 | 277.68 | 280.51 | 2,025,599 | -10.04(-3.46%) |
May 23, 2017 | 296.39 | 296.40 | 290.00 | 290.55 | 925,970 | -4.39(-1.49%) |
May 22, 2017 | 295.32 | 298.84 | 294.08 | 294.94 | 612,392 | +0.86(+0.29%) |
May 19, 2017 | 298.01 | 298.01 | 292.91 | 294.08 | 709,177 | -3.74(-1.26%) |
May 18, 2017 | 293.11 | 299.70 | 292.27 | 297.82 | 887,901 | +5.73(+1.96%) |
May 17, 2017 | 292.11 | 293.20 | 289.68 | 292.09 | 754,377 | -1.24(-0.42%) |
May 16, 2017 | 295.49 | 295.99 | 293.20 | 293.33 | 696,746 | -2.08(-0.70%) |
May 15, 2017 | 298.41 | 299.88 | 295.18 | 295.41 | 578,391 | -2.14(-0.72%) |
May 12, 2017 | 299.65 | 299.65 | 296.19 | 297.55 | 469,271 | -2.36(-0.79%) |
May 11, 2017 | 298.54 | 300.43 | 296.02 | 299.91 | 505,037 | +0.44(+0.15%) |
May 10, 2017 | 299.42 | 299.92 | 297.55 | 299.47 | 434,322 | -0.10(-0.03%) |
May 09, 2017 | 298.06 | 301.40 | 297.62 | 299.57 | 592,334 | +2.03(+0.68%) |
May 08, 2017 | 296.00 | 298.13 | 294.04 | 297.54 | 532,904 | +2.07(+0.70%) |
May 05, 2017 | 292.92 | 296.17 | 291.65 | 295.47 | 477,242 | +3.26(+1.12%) |
May 04, 2017 | 290.01 | 292.38 | 289.48 | 292.21 | 327,441 | +1.85(+0.64%) |
May 03, 2017 | 288.83 | 291.50 | 288.22 | 290.36 | 457,756 | +1.77(+0.61%) |
May 02, 2017 | 283.28 | 288.72 | 283.28 | 288.59 | 516,268 | +5.37(+1.90%) |
May 01, 2017 | 281.78 | 283.84 | 281.20 | 283.22 | 493,894 | +1.78(+0.63%) |
Apr 28, 2017 | 282.44 | 282.80 | 279.54 | 281.44 | 348,809 | -0.24(-0.09%) |
Apr 27, 2017 | 279.71 | 283.67 | 277.94 | 281.68 | 679,207 | +1.99(+0.71%) |
Apr 26, 2017 | 278.11 | 280.98 | 277.03 | 279.69 | 488,853 | +1.70(+0.61%) |
Apr 25, 2017 | 279.47 | 281.19 | 276.64 | 277.99 | 512,893 | -0.22(-0.08%) |
Apr 24, 2017 | 282.48 | 283.00 | 276.40 | 278.21 | 707,191 | -1.29(-0.46%) |
Apr 21, 2017 | 278.78 | 281.03 | 277.55 | 279.50 | 507,275 | +0.77(+0.28%) |
Apr 20, 2017 | 279.87 | 281.39 | 277.97 | 278.73 | 560,266 | -0.73(-0.26%) |
Apr 19, 2017 | 282.00 | 282.43 | 276.02 | 279.46 | 1,042,008 | -3.40(-1.20%) |
Apr 18, 2017 | 282.75 | 284.18 | 282.00 | 282.86 | 291,893 | -0.31(-0.11%) |
Apr 17, 2017 | 283.49 | 284.73 | 282.21 | 283.17 | 325,869 | +0.49(+0.17%) |
Apr 13, 2017 | 284.21 | 285.83 | 282.68 | 282.68 | 330,321 | -1.10(-0.39%) |
Apr 12, 2017 | 285.71 | 286.18 | 283.03 | 283.78 | 336,712 | -2.87(-1.00%) |
Apr 11, 2017 | 286.74 | 287.08 | 283.31 | 286.65 | 356,929 | +0.06(+0.02%) |
Apr 10, 2017 | 287.46 | 287.46 | 285.30 | 286.59 | 370,013 | +2.09(+0.73%) |
Apr 07, 2017 | 285.21 | 286.96 | 283.75 | 284.50 | 343,323 | -0.46(-0.16%) |
Apr 06, 2017 | 282.65 | 285.02 | 282.21 | 284.96 | 504,848 | +3.31(+1.18%) |
Apr 05, 2017 | 281.69 | 284.41 | 280.49 | 281.65 | 406,042 | +0.08(+0.03%) |
Apr 04, 2017 | 282.00 | 284.04 | 280.85 | 281.57 | 397,907 | -0.46(-0.16%) |