Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 205.33 | 208.09 | 204.47 | 207.26 | 663,653 | +2.97(+1.46%) |
Jun 29, 2017 | 205.93 | 206.90 | 203.20 | 204.29 | 1,008,121 | -1.90(-0.92%) |
Jun 28, 2017 | 206.29 | 206.90 | 204.80 | 206.19 | 809,747 | +1.62(+0.79%) |
Jun 27, 2017 | 206.31 | 207.97 | 201.58 | 204.57 | 1,032,155 | -2.21(-1.07%) |
Jun 26, 2017 | 206.98 | 210.63 | 206.63 | 206.79 | 808,970 | +0.10(+0.05%) |
Jun 23, 2017 | 206.29 | 208.40 | 205.24 | 206.69 | 763,759 | +0.48(+0.23%) |
Jun 22, 2017 | 206.58 | 207.97 | 205.79 | 206.21 | 481,518 | -0.35(-0.17%) |
Jun 21, 2017 | 205.96 | 208.82 | 204.79 | 206.56 | 574,786 | +1.50(+0.73%) |
Jun 20, 2017 | 207.68 | 208.65 | 204.94 | 205.05 | 821,720 | -3.95(-1.89%) |
Jun 19, 2017 | 209.23 | 210.43 | 207.93 | 209.00 | 571,949 | +0.66(+0.32%) |
Jun 16, 2017 | 208.82 | 209.90 | 207.90 | 208.34 | 770,414 | -0.82(-0.39%) |
Jun 15, 2017 | 206.72 | 210.03 | 206.16 | 209.15 | 577,903 | +0.56(+0.27%) |
Jun 14, 2017 | 208.14 | 210.98 | 207.32 | 208.59 | 601,240 | +1.00(+0.48%) |
Jun 13, 2017 | 202.12 | 208.07 | 202.01 | 207.59 | 696,823 | +5.02(+2.48%) |
Jun 12, 2017 | 207.46 | 208.44 | 192.86 | 202.57 | 1,845,664 | -5.51(-2.65%) |
Jun 09, 2017 | 211.42 | 211.98 | 206.01 | 208.08 | 631,171 | -2.56(-1.21%) |
Jun 08, 2017 | 211.00 | 207.15 | 210.64 | 544,284 | +2.47(+1.19%) | |
Jun 07, 2017 | 208.21 | 209.57 | 206.42 | 208.17 | 524,726 | -0.10(-0.05%) |
Jun 06, 2017 | 207.86 | 209.91 | 207.02 | 208.27 | 569,812 | -0.32(-0.15%) |
Jun 05, 2017 | 209.61 | 209.81 | 207.84 | 208.59 | 432,942 | -0.83(-0.40%) |
Jun 02, 2017 | 207.77 | 209.74 | 206.79 | 209.42 | 708,964 | +1.95(+0.94%) |
Jun 01, 2017 | 206.37 | 209.42 | 206.07 | 207.47 | 899,390 | +0.82(+0.40%) |
May 31, 2017 | 206.00 | 206.79 | 203.61 | 206.66 | 856,748 | +1.30(+0.63%) |
May 30, 2017 | 203.57 | 205.52 | 202.76 | 205.35 | 769,224 | +1.53(+0.75%) |
May 26, 2017 | 205.87 | 206.46 | 202.54 | 203.83 | 555,117 | -2.02(-0.98%) |
May 25, 2017 | 205.31 | 206.86 | 203.89 | 205.85 | 608,667 | +1.23(+0.60%) |
May 24, 2017 | 202.96 | 204.94 | 202.14 | 204.62 | 1,104,186 | +1.67(+0.82%) |
May 23, 2017 | 199.36 | 203.40 | 198.09 | 202.96 | 1,325,722 | +4.53(+2.28%) |
May 22, 2017 | 198.14 | 198.92 | 194.10 | 198.42 | 2,270,118 | +1.42(+0.72%) |
May 19, 2017 | 192.30 | 199.60 | 191.08 | 197.00 | 2,763,915 | +5.98(+3.13%) |
May 18, 2017 | 186.44 | 191.36 | 183.11 | 191.02 | 1,759,449 | +3.85(+2.06%) |
May 17, 2017 | 191.92 | 190.47 | 186.57 | 187.18 | 992,285 | -4.74(-2.47%) |
May 16, 2017 | 191.79 | 193.19 | 190.52 | 191.92 | 1,111,523 | +0.40(+0.21%) |
May 15, 2017 | 187.26 | 191.62 | 187.26 | 191.52 | 901,594 | +3.96(+2.11%) |
May 12, 2017 | 187.20 | 187.81 | 185.19 | 187.55 | 1,009,047 | +0.12(+0.06%) |
May 11, 2017 | 189.29 | 189.29 | 185.94 | 187.44 | 817,691 | -1.38(-0.73%) |
May 10, 2017 | 186.88 | 189.18 | 184.80 | 188.82 | 1,137,706 | +1.94(+1.04%) |
May 09, 2017 | 189.24 | 190.79 | 183.72 | 186.88 | 2,238,122 | -9.72(-4.94%) |
May 08, 2017 | 196.16 | 197.00 | 193.29 | 196.60 | 1,352,258 | +0.04(+0.02%) |
May 05, 2017 | 192.72 | 196.98 | 192.44 | 196.56 | 862,305 | +3.81(+1.98%) |
May 04, 2017 | 190.65 | 192.86 | 190.65 | 192.75 | 790,347 | +1.87(+0.98%) |
May 03, 2017 | 192.97 | 192.97 | 189.48 | 190.88 | 1,343,668 | -2.48(-1.28%) |
May 02, 2017 | 192.64 | 193.50 | 191.76 | 193.37 | 835,808 | +0.74(+0.38%) |
May 01, 2017 | 190.75 | 193.27 | 189.67 | 192.63 | 636,403 | +2.43(+1.28%) |
Apr 28, 2017 | 193.29 | 193.29 | 190.10 | 190.20 | 1,297,273 | -3.21(-1.66%) |
Apr 27, 2017 | 193.32 | 194.35 | 191.96 | 193.41 | 515,178 | +0.12(+0.06%) |
Apr 26, 2017 | 191.32 | 193.89 | 190.68 | 193.28 | 955,272 | +1.97(+1.03%) |
Apr 25, 2017 | 191.49 | 192.65 | 189.63 | 191.31 | 567,874 | -0.12(-0.06%) |
Apr 24, 2017 | 187.54 | 192.09 | 186.06 | 191.43 | 1,098,302 | +6.26(+3.38%) |
Apr 21, 2017 | 185.37 | 186.51 | 184.78 | 185.17 | 718,382 | +0.20(+0.11%) |
Apr 20, 2017 | 183.48 | 185.16 | 182.46 | 184.97 | 630,321 | +1.96(+1.07%) |
Apr 19, 2017 | 182.27 | 183.99 | 181.87 | 183.01 | 632,469 | +0.73(+0.40%) |
Apr 18, 2017 | 184.22 | 185.43 | 176.99 | 182.28 | 2,421,711 | -2.14(-1.16%) |
Apr 17, 2017 | 180.82 | 184.55 | 180.48 | 184.42 | 745,560 | +4.22(+2.34%) |
Apr 13, 2017 | 180.45 | 182.37 | 179.62 | 180.20 | 998,078 | -1.46(-0.80%) |
Apr 12, 2017 | 182.74 | 182.79 | 180.22 | 181.66 | 1,460,412 | -0.64(-0.35%) |
Apr 11, 2017 | 179.00 | 182.65 | 178.01 | 182.30 | 986,664 | +2.68(+1.49%) |
Apr 10, 2017 | 175.86 | 180.24 | 175.86 | 179.61 | 1,077,154 | +3.31(+1.88%) |
Apr 07, 2017 | 175.76 | 176.83 | 173.32 | 176.31 | 1,500,390 | +1.73(+0.99%) |
Apr 06, 2017 | 173.26 | 175.68 | 172.97 | 174.57 | 1,079,466 | +1.56(+0.90%) |
Apr 05, 2017 | 172.23 | 174.81 | 172.23 | 173.01 | 1,455,115 | +0.79(+0.46%) |
Apr 04, 2017 | 168.82 | 173.23 | 168.82 | 172.23 | 1,182,311 | +3.59(+2.13%) |