Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 243.45 | 243.79 | 240.51 | 240.57 | 601,768 | -1.34(-0.55%) |
Jun 29, 2017 | 246.69 | 247.57 | 240.72 | 241.91 | 562,176 | -4.20(-1.71%) |
Jun 28, 2017 | 245.02 | 247.11 | 243.69 | 246.11 | 466,638 | +2.47(+1.02%) |
Jun 27, 2017 | 244.64 | 247.85 | 243.28 | 243.64 | 428,158 | -0.89(-0.36%) |
Jun 26, 2017 | 244.61 | 247.47 | 243.10 | 244.53 | 736,904 | -0.32(-0.13%) |
Jun 23, 2017 | 244.16 | 247.02 | 241.89 | 244.84 | 943,820 | +1.48(+0.61%) |
Jun 22, 2017 | 242.13 | 243.86 | 240.51 | 243.36 | 364,950 | +0.68(+0.28%) |
Jun 21, 2017 | 242.74 | 243.94 | 240.12 | 242.68 | 639,901 | +0.79(+0.33%) |
Jun 20, 2017 | 240.09 | 243.34 | 240.09 | 241.89 | 572,696 | +0.65(+0.27%) |
Jun 19, 2017 | 239.70 | 243.45 | 238.44 | 241.25 | 869,345 | +2.35(+0.98%) |
Jun 16, 2017 | 234.66 | 238.93 | 232.81 | 238.89 | 1,163,064 | +4.56(+1.94%) |
Jun 15, 2017 | 226.16 | 235.80 | 225.91 | 234.34 | 911,858 | +6.31(+2.77%) |
Jun 14, 2017 | 230.82 | 231.17 | 223.50 | 228.03 | 891,914 | -2.79(-1.21%) |
Jun 13, 2017 | 230.08 | 233.43 | 230.08 | 230.82 | 670,785 | +1.78(+0.78%) |
Jun 12, 2017 | 225.87 | 230.48 | 225.44 | 229.04 | 809,957 | +2.84(+1.26%) |
Jun 09, 2017 | 226.30 | 230.96 | 224.54 | 226.20 | 615,318 | -0.61(-0.27%) |
Jun 08, 2017 | 226.90 | 222.20 | 226.81 | 653,623 | +3.53(+1.58%) | |
Jun 07, 2017 | 226.49 | 227.26 | 222.99 | 223.28 | 573,234 | -1.89(-0.84%) |
Jun 06, 2017 | 220.72 | 226.44 | 219.10 | 225.17 | 804,019 | +3.51(+1.59%) |
Jun 05, 2017 | 222.91 | 223.52 | 220.29 | 221.66 | 1,003,616 | -1.25(-0.56%) |
Jun 02, 2017 | 226.11 | 226.19 | 220.48 | 222.91 | 1,032,894 | -3.57(-1.58%) |
Jun 01, 2017 | 225.67 | 228.10 | 222.19 | 226.48 | 705,025 | +0.49(+0.22%) |
May 31, 2017 | 227.09 | 227.69 | 221.99 | 225.99 | 761,489 | -0.95(-0.42%) |
May 30, 2017 | 228.68 | 229.62 | 226.14 | 226.94 | 649,916 | -1.77(-0.77%) |
May 26, 2017 | 230.00 | 230.01 | 226.09 | 228.72 | 468,490 | -1.48(-0.64%) |
May 25, 2017 | 228.21 | 233.52 | 227.58 | 230.20 | 1,144,460 | +7.41(+3.33%) |
May 24, 2017 | 221.38 | 223.46 | 219.32 | 222.78 | 462,851 | +1.41(+0.64%) |
May 23, 2017 | 223.05 | 223.05 | 218.70 | 221.38 | 578,369 | -1.93(-0.86%) |
May 22, 2017 | 221.45 | 223.63 | 220.35 | 223.31 | 459,622 | +2.91(+1.32%) |
May 19, 2017 | 220.51 | 221.31 | 219.71 | 220.40 | 628,208 | +0.48(+0.22%) |
May 18, 2017 | 222.16 | 223.55 | 218.19 | 219.93 | 803,805 | -3.31(-1.48%) |
May 17, 2017 | 229.67 | 227.39 | 221.80 | 223.23 | 691,115 | -6.44(-2.80%) |
May 16, 2017 | 230.28 | 232.16 | 228.95 | 229.67 | 521,388 | +0.20(+0.09%) |
May 15, 2017 | 227.65 | 230.65 | 223.83 | 229.47 | 936,851 | +1.29(+0.57%) |
May 12, 2017 | 234.54 | 235.38 | 227.49 | 228.18 | 965,383 | -7.15(-3.04%) |
May 11, 2017 | 240.50 | 240.63 | 233.44 | 235.33 | 770,660 | -6.50(-2.69%) |
May 10, 2017 | 242.21 | 244.08 | 241.72 | 241.84 | 447,944 | -1.54(-0.63%) |
May 09, 2017 | 241.01 | 244.33 | 240.80 | 243.38 | 427,288 | +2.67(+1.11%) |
May 08, 2017 | 238.44 | 241.23 | 237.37 | 240.71 | 536,634 | +1.75(+0.73%) |
May 05, 2017 | 238.12 | 238.99 | 235.77 | 238.97 | 385,345 | +1.69(+0.71%) |
May 04, 2017 | 239.75 | 240.50 | 236.89 | 237.27 | 535,156 | -0.55(-0.23%) |
May 03, 2017 | 239.11 | 239.13 | 235.13 | 237.82 | 1,119,107 | -1.52(-0.64%) |
May 02, 2017 | 236.81 | 239.42 | 235.48 | 239.35 | 746,132 | +2.26(+0.95%) |
May 01, 2017 | 233.80 | 237.72 | 232.45 | 237.09 | 739,633 | +3.60(+1.54%) |
Apr 28, 2017 | 242.46 | 242.72 | 227.88 | 233.48 | 1,963,653 | -10.20(-4.19%) |
Apr 27, 2017 | 245.84 | 245.84 | 243.24 | 243.69 | 436,989 | -1.67(-0.68%) |
Apr 26, 2017 | 245.91 | 246.66 | 244.67 | 245.36 | 383,561 | -0.64(-0.26%) |
Apr 25, 2017 | 244.54 | 247.14 | 244.38 | 246.00 | 511,023 | +2.00(+0.82%) |
Apr 24, 2017 | 246.60 | 246.88 | 243.75 | 244.00 | 808,679 | +1.27(+0.52%) |
Apr 21, 2017 | 244.12 | 249.03 | 241.76 | 242.72 | 1,166,703 | -1.04(-0.43%) |
Apr 20, 2017 | 235.65 | 246.36 | 232.35 | 243.76 | 1,496,584 | +18.69(+8.30%) |
Apr 19, 2017 | 223.28 | 225.62 | 220.94 | 225.08 | 854,838 | +2.47(+1.11%) |
Apr 18, 2017 | 222.57 | 224.46 | 221.40 | 222.61 | 531,729 | -0.48(-0.21%) |
Apr 17, 2017 | 221.28 | 224.35 | 220.24 | 223.08 | 632,679 | +3.37(+1.53%) |
Apr 13, 2017 | 223.19 | 223.52 | 219.59 | 219.72 | 518,039 | -3.73(-1.67%) |
Apr 12, 2017 | 222.92 | 225.81 | 222.86 | 223.45 | 723,867 | +0.52(+0.24%) |
Apr 11, 2017 | 229.16 | 230.49 | 219.88 | 222.92 | 1,954,851 | -8.72(-3.76%) |
Apr 10, 2017 | 234.12 | 235.85 | 231.35 | 231.64 | 649,492 | -3.16(-1.35%) |
Apr 07, 2017 | 235.89 | 237.76 | 234.63 | 234.80 | 589,130 | -2.17(-0.92%) |
Apr 06, 2017 | 234.73 | 238.25 | 233.92 | 236.97 | 451,359 | +2.90(+1.24%) |
Apr 05, 2017 | 235.42 | 238.45 | 233.62 | 234.07 | 673,479 | -0.66(-0.28%) |
Apr 04, 2017 | 233.08 | 236.92 | 232.86 | 234.74 | 1,035,358 | +0.60(+0.26%) |