Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 290.98 | 292.29 | 290.61 | 290.89 | 1,222,402 | +0.19(+0.07%) |
Jun 29, 2017 | 292.79 | 293.30 | 288.33 | 290.70 | 2,275,820 | -1.90(-0.65%) |
Jun 28, 2017 | 291.02 | 293.51 | 290.89 | 292.60 | 2,122,490 | +3.30(+1.14%) |
Jun 27, 2017 | 291.19 | 292.19 | 289.26 | 289.31 | 2,140,541 | -2.40(-0.82%) |
Jun 26, 2017 | 291.32 | 292.47 | 290.39 | 291.70 | 2,106,998 | +1.13(+0.39%) |
Jun 23, 2017 | 289.45 | 291.26 | 288.87 | 290.57 | 817,496 | +1.21(+0.42%) |
Jun 22, 2017 | 288.82 | 290.04 | 287.91 | 289.36 | 704,565 | +0.39(+0.14%) |
Jun 21, 2017 | 291.38 | 291.54 | 288.63 | 288.97 | 989,362 | -1.69(-0.58%) |
Jun 20, 2017 | 293.01 | 293.11 | 290.61 | 290.65 | 1,211,626 | -3.25(-1.11%) |
Jun 19, 2017 | 292.73 | 294.19 | 292.73 | 293.90 | 1,197,287 | +1.76(+0.60%) |
Jun 16, 2017 | 291.59 | 292.20 | 290.39 | 292.14 | 1,067,428 | +0.00(+0.00%) |
Jun 15, 2017 | 290.79 | 292.77 | 290.55 | 292.14 | 2,563,155 | -1.39(-0.47%) |
Jun 14, 2017 | 294.86 | 294.98 | 292.19 | 293.53 | 1,346,957 | -1.30(-0.44%) |
Jun 13, 2017 | 293.48 | 295.10 | 293.17 | 294.83 | 1,680,852 | +1.89(+0.65%) |
Jun 12, 2017 | 292.63 | 293.50 | 291.63 | 292.94 | 1,384,504 | +0.31(+0.11%) |
Jun 09, 2017 | 292.05 | 294.42 | 291.14 | 292.62 | 1,717,202 | +1.05(+0.36%) |
Jun 08, 2017 | 289.09 | 292.39 | 288.54 | 291.57 | 971,461 | +2.54(+0.88%) |
Jun 07, 2017 | 289.33 | 290.22 | 288.53 | 289.03 | 757,683 | -0.15(-0.05%) |
Jun 06, 2017 | 288.97 | 290.24 | 288.09 | 289.18 | 1,676,102 | -1.07(-0.37%) |
Jun 05, 2017 | 291.25 | 291.75 | 290.09 | 290.25 | 943,620 | -1.19(-0.41%) |
Jun 02, 2017 | 291.49 | 292.79 | 290.43 | 291.44 | 1,906,962 | +0.39(+0.14%) |
Jun 01, 2017 | 287.45 | 291.04 | 286.63 | 291.04 | 2,121,408 | +4.52(+1.58%) |
May 31, 2017 | 286.99 | 287.27 | 283.66 | 286.53 | 3,751,962 | +0.06(+0.02%) |
May 30, 2017 | 286.95 | 287.61 | 285.70 | 286.47 | 762,740 | -0.92(-0.32%) |
May 26, 2017 | 287.58 | 288.02 | 286.79 | 287.39 | 1,098,680 | -0.73(-0.25%) |
May 25, 2017 | 288.62 | 289.47 | 287.64 | 288.12 | 1,011,072 | +0.45(+0.16%) |
May 24, 2017 | 286.84 | 288.10 | 286.37 | 287.67 | 863,456 | +0.81(+0.28%) |
May 23, 2017 | 286.95 | 287.59 | 285.19 | 286.86 | 711,757 | +0.52(+0.18%) |
May 22, 2017 | 285.41 | 286.64 | 285.35 | 286.34 | 864,847 | +1.44(+0.50%) |
May 19, 2017 | 282.60 | 286.01 | 282.41 | 284.91 | 1,501,215 | +2.91(+1.03%) |
May 18, 2017 | 281.11 | 283.01 | 280.00 | 282.00 | 2,161,258 | +0.24(+0.08%) |
May 17, 2017 | 284.01 | 287.73 | 281.58 | 281.76 | 3,373,825 | -5.82(-2.02%) |
May 16, 2017 | 288.36 | 288.45 | 285.99 | 287.58 | 1,359,100 | -0.38(-0.13%) |
May 15, 2017 | 286.83 | 289.05 | 286.82 | 287.96 | 854,216 | +1.79(+0.63%) |
May 12, 2017 | 286.49 | 286.80 | 285.39 | 286.17 | 599,804 | -1.16(-0.40%) |
May 11, 2017 | 288.16 | 288.38 | 285.13 | 287.33 | 1,058,270 | -1.78(-0.62%) |
May 10, 2017 | 286.89 | 289.37 | 286.71 | 289.11 | 1,022,360 | +1.83(+0.64%) |
May 09, 2017 | 288.14 | 288.51 | 286.50 | 287.29 | 892,154 | -0.66(-0.23%) |
May 08, 2017 | 288.69 | 289.20 | 286.87 | 287.94 | 953,472 | -1.24(-0.43%) |
May 05, 2017 | 287.79 | 289.18 | 286.61 | 289.18 | 614,747 | +2.45(+0.85%) |
May 04, 2017 | 287.28 | 287.34 | 284.85 | 286.73 | 1,174,832 | -0.39(-0.14%) |
May 03, 2017 | 287.35 | 288.04 | 286.00 | 287.12 | 1,049,277 | -1.21(-0.42%) |
May 02, 2017 | 288.95 | 289.64 | 287.60 | 288.33 | 1,012,848 | -0.45(-0.16%) |
May 01, 2017 | 288.77 | 289.94 | 287.06 | 288.77 | 1,360,914 | +0.90(+0.31%) |
Apr 28, 2017 | 290.92 | 291.16 | 287.86 | 287.88 | 1,912,699 | -2.94(-1.01%) |
Apr 27, 2017 | 291.06 | 291.73 | 289.86 | 290.82 | 827,216 | +0.27(+0.09%) |
Apr 26, 2017 | 290.13 | 292.03 | 289.83 | 290.55 | 1,561,427 | +0.02(+0.01%) |
Apr 25, 2017 | 290.49 | 291.66 | 290.14 | 290.53 | 1,227,284 | +1.76(+0.61%) |
Apr 24, 2017 | 288.88 | 289.37 | 287.88 | 288.77 | 1,200,962 | +3.46(+1.21%) |
Apr 21, 2017 | 285.66 | 286.09 | 284.64 | 285.32 | 876,334 | -0.72(-0.25%) |
Apr 20, 2017 | 284.29 | 286.39 | 283.63 | 286.04 | 2,357,419 | +2.81(+0.99%) |
Apr 19, 2017 | 283.56 | 284.97 | 282.84 | 283.23 | 1,192,286 | +0.55(+0.19%) |
Apr 18, 2017 | 281.83 | 283.03 | 280.82 | 282.69 | 992,624 | -0.05(-0.02%) |
Apr 17, 2017 | 279.93 | 282.75 | 279.29 | 282.73 | 1,267,781 | +3.45(+1.23%) |
Apr 13, 2017 | 281.98 | 282.74 | 279.29 | 279.29 | 1,586,226 | -3.15(-1.12%) |
Apr 12, 2017 | 285.71 | 285.71 | 282.22 | 282.44 | 1,352,767 | -3.51(-1.23%) |
Apr 11, 2017 | 283.49 | 285.95 | 282.53 | 285.95 | 1,885,324 | +1.68(+0.59%) |
Apr 10, 2017 | 283.78 | 285.74 | 282.96 | 284.27 | 1,336,009 | +0.75(+0.26%) |
Apr 07, 2017 | 283.09 | 284.63 | 282.56 | 283.52 | 1,175,244 | -0.41(-0.14%) |
Apr 06, 2017 | 281.76 | 284.36 | 280.92 | 283.93 | 1,839,165 | +2.41(+0.86%) |
Apr 05, 2017 | 285.03 | 286.20 | 281.27 | 281.52 | 1,593,729 | -2.18(-0.77%) |
Apr 04, 2017 | 283.58 | 284.46 | 282.96 | 283.69 | 2,166,965 | -0.42(-0.15%) |