Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 210.46 | 212.38 | 207.58 | 210.97 | 810,714 | +1.14(+0.54%) |
Jun 29, 2017 | 214.69 | 214.69 | 209.00 | 209.83 | 756,878 | -5.61(-2.60%) |
Jun 28, 2017 | 215.34 | 216.78 | 214.21 | 215.44 | 631,623 | +1.91(+0.89%) |
Jun 27, 2017 | 219.68 | 219.68 | 213.43 | 213.54 | 598,201 | -6.58(-2.99%) |
Jun 26, 2017 | 218.49 | 222.92 | 218.31 | 220.12 | 1,111,163 | +3.75(+1.74%) |
Jun 23, 2017 | 214.82 | 216.89 | 214.07 | 216.36 | 746,930 | +1.78(+0.83%) |
Jun 22, 2017 | 215.21 | 217.22 | 213.36 | 214.58 | 539,341 | -0.66(-0.31%) |
Jun 21, 2017 | 218.00 | 218.49 | 214.80 | 215.24 | 378,199 | -1.94(-0.89%) |
Jun 20, 2017 | 219.21 | 219.62 | 215.48 | 217.19 | 424,289 | -2.45(-1.12%) |
Jun 19, 2017 | 218.21 | 220.27 | 217.57 | 219.64 | 390,072 | +1.33(+0.61%) |
Jun 16, 2017 | 217.86 | 220.59 | 216.12 | 218.31 | 675,126 | +0.86(+0.40%) |
Jun 15, 2017 | 215.70 | 217.85 | 215.12 | 217.45 | 256,830 | -1.42(-0.65%) |
Jun 14, 2017 | 223.29 | 224.50 | 217.19 | 218.87 | 418,919 | -4.42(-1.98%) |
Jun 13, 2017 | 220.51 | 224.10 | 220.36 | 223.29 | 374,572 | +3.29(+1.49%) |
Jun 12, 2017 | 221.43 | 222.46 | 217.64 | 220.00 | 380,707 | -2.57(-1.15%) |
Jun 09, 2017 | 220.95 | 223.65 | 220.01 | 222.57 | 504,739 | +2.57(+1.17%) |
Jun 08, 2017 | 222.81 | 214.27 | 220.00 | 665,225 | +4.34(+2.01%) | |
Jun 07, 2017 | 214.12 | 217.98 | 214.12 | 215.66 | 470,696 | +1.76(+0.82%) |
Jun 06, 2017 | 215.20 | 217.28 | 213.59 | 213.90 | 439,072 | -1.91(-0.88%) |
Jun 05, 2017 | 214.52 | 216.34 | 214.22 | 215.80 | 361,711 | +1.07(+0.50%) |
Jun 02, 2017 | 216.17 | 217.67 | 214.31 | 214.73 | 387,518 | -1.34(-0.62%) |
Jun 01, 2017 | 212.48 | 217.03 | 210.75 | 216.07 | 578,784 | +3.66(+1.72%) |
May 31, 2017 | 214.92 | 215.01 | 211.38 | 212.41 | 658,068 | -2.48(-1.16%) |
May 30, 2017 | 214.49 | 216.60 | 212.95 | 214.89 | 464,634 | -0.59(-0.27%) |
May 26, 2017 | 216.36 | 216.95 | 214.53 | 215.48 | 355,416 | -1.67(-0.77%) |
May 25, 2017 | 215.98 | 218.65 | 215.68 | 217.16 | 404,038 | +2.00(+0.93%) |
May 24, 2017 | 218.41 | 219.66 | 213.13 | 215.15 | 529,910 | -3.45(-1.58%) |
May 23, 2017 | 219.54 | 221.09 | 217.34 | 218.60 | 420,719 | -0.67(-0.31%) |
May 22, 2017 | 216.94 | 219.88 | 216.65 | 219.27 | 465,707 | +3.20(+1.48%) |
May 19, 2017 | 217.96 | 219.64 | 215.76 | 216.08 | 499,566 | -0.84(-0.39%) |
May 18, 2017 | 211.46 | 217.68 | 209.49 | 216.92 | 817,565 | +4.27(+2.01%) |
May 17, 2017 | 220.47 | 216.99 | 211.79 | 212.65 | 1,040,334 | -7.82(-3.54%) |
May 16, 2017 | 222.51 | 222.93 | 219.52 | 220.47 | 456,266 | -2.04(-0.92%) |
May 15, 2017 | 218.87 | 222.73 | 218.14 | 222.51 | 531,326 | +4.40(+2.02%) |
May 12, 2017 | 219.74 | 220.69 | 217.54 | 218.11 | 429,017 | -3.05(-1.38%) |
May 11, 2017 | 221.01 | 221.82 | 216.33 | 221.16 | 614,685 | -0.49(-0.22%) |
May 10, 2017 | 223.03 | 226.24 | 221.19 | 221.65 | 833,661 | +0.42(+0.19%) |
May 09, 2017 | 222.01 | 224.22 | 220.30 | 221.23 | 436,245 | -0.43(-0.19%) |
May 08, 2017 | 224.09 | 224.09 | 220.67 | 221.66 | 411,140 | -3.08(-1.37%) |
May 05, 2017 | 225.57 | 225.66 | 222.80 | 224.74 | 482,302 | +0.52(+0.23%) |
May 04, 2017 | 226.34 | 229.39 | 224.18 | 224.22 | 976,820 | -1.86(-0.82%) |
May 03, 2017 | 225.55 | 231.15 | 224.33 | 226.09 | 786,645 | -0.83(-0.37%) |
May 02, 2017 | 219.66 | 230.27 | 218.55 | 226.92 | 1,861,533 | +16.06(+7.62%) |
May 01, 2017 | 209.57 | 214.26 | 208.05 | 210.85 | 1,045,361 | +2.54(+1.22%) |
Apr 28, 2017 | 211.12 | 211.82 | 207.94 | 208.32 | 573,239 | -2.99(-1.41%) |
Apr 27, 2017 | 209.09 | 211.91 | 207.07 | 211.31 | 559,142 | +2.08(+0.99%) |
Apr 26, 2017 | 211.50 | 211.75 | 208.90 | 209.23 | 515,569 | -2.22(-1.05%) |
Apr 25, 2017 | 211.96 | 212.70 | 210.10 | 211.45 | 693,088 | +0.65(+0.31%) |
Apr 24, 2017 | 209.54 | 211.52 | 207.11 | 210.80 | 585,283 | +3.71(+1.79%) |
Apr 21, 2017 | 205.85 | 208.13 | 204.78 | 207.09 | 593,089 | +1.51(+0.74%) |
Apr 20, 2017 | 201.17 | 207.04 | 200.54 | 205.57 | 501,504 | +5.80(+2.90%) |
Apr 19, 2017 | 200.33 | 202.34 | 199.37 | 199.78 | 511,919 | +0.41(+0.20%) |
Apr 18, 2017 | 199.69 | 201.68 | 198.14 | 199.37 | 327,785 | -1.85(-0.92%) |
Apr 17, 2017 | 199.22 | 201.38 | 198.83 | 201.22 | 482,603 | +2.44(+1.23%) |
Apr 13, 2017 | 200.86 | 201.81 | 198.76 | 198.78 | 524,629 | -2.54(-1.26%) |
Apr 12, 2017 | 207.00 | 207.00 | 200.33 | 201.32 | 831,155 | -6.43(-3.10%) |
Apr 11, 2017 | 207.99 | 208.34 | 202.53 | 207.75 | 564,254 | -0.68(-0.33%) |
Apr 10, 2017 | 209.60 | 210.06 | 207.71 | 208.43 | 420,697 | -1.04(-0.50%) |
Apr 07, 2017 | 206.91 | 211.50 | 206.91 | 209.47 | 924,002 | +3.03(+1.47%) |
Apr 06, 2017 | 203.26 | 206.58 | 202.56 | 206.45 | 896,758 | +3.06(+1.50%) |
Apr 05, 2017 | 204.73 | 207.17 | 203.07 | 203.39 | 880,636 | -0.97(-0.48%) |
Apr 04, 2017 | 202.75 | 204.48 | 201.19 | 204.36 | 475,995 | +1.50(+0.74%) |