Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 195.14 | 199.88 | 194.44 | 198.25 | 1,094,726 | +4.64(+2.40%) |
Jun 29, 2017 | 189.20 | 198.95 | 186.37 | 193.61 | 2,319,017 | +18.33(+10.45%) |
Jun 28, 2017 | 172.07 | 176.77 | 172.07 | 175.28 | 1,025,147 | +4.29(+2.51%) |
Jun 27, 2017 | 172.19 | 172.61 | 170.45 | 170.99 | 629,352 | -1.20(-0.70%) |
Jun 26, 2017 | 172.81 | 174.48 | 171.75 | 172.19 | 604,492 | -0.57(-0.33%) |
Jun 23, 2017 | 172.09 | 174.91 | 171.62 | 172.77 | 708,176 | +0.38(+0.22%) |
Jun 22, 2017 | 170.32 | 174.62 | 169.76 | 172.39 | 564,884 | +1.96(+1.15%) |
Jun 21, 2017 | 172.18 | 172.71 | 169.40 | 170.43 | 437,603 | -1.33(-0.77%) |
Jun 20, 2017 | 173.76 | 173.87 | 171.28 | 171.75 | 403,565 | -2.16(-1.24%) |
Jun 19, 2017 | 172.06 | 173.95 | 171.14 | 173.91 | 552,807 | +1.78(+1.04%) |
Jun 16, 2017 | 175.13 | 175.31 | 169.85 | 172.12 | 710,153 | -2.21(-1.27%) |
Jun 15, 2017 | 175.44 | 175.95 | 172.20 | 174.34 | 460,707 | -1.81(-1.03%) |
Jun 14, 2017 | 175.55 | 176.37 | 171.95 | 176.15 | 771,337 | +1.34(+0.76%) |
Jun 13, 2017 | 178.87 | 179.53 | 173.88 | 174.81 | 655,353 | -3.72(-2.08%) |
Jun 12, 2017 | 172.50 | 179.47 | 172.33 | 178.53 | 1,044,278 | +5.74(+3.32%) |
Jun 09, 2017 | 169.90 | 174.58 | 169.78 | 172.80 | 837,861 | +3.85(+2.28%) |
Jun 08, 2017 | 170.11 | 166.70 | 168.94 | 842,848 | +0.21(+0.13%) | |
Jun 07, 2017 | 167.72 | 170.01 | 166.71 | 168.73 | 708,252 | +0.86(+0.51%) |
Jun 06, 2017 | 164.48 | 168.90 | 163.41 | 167.87 | 932,295 | +3.87(+2.36%) |
Jun 05, 2017 | 162.76 | 164.43 | 161.81 | 164.00 | 583,196 | +0.40(+0.24%) |
Jun 02, 2017 | 162.92 | 165.54 | 162.63 | 163.60 | 418,834 | +0.74(+0.46%) |
Jun 01, 2017 | 159.25 | 163.80 | 158.21 | 162.86 | 1,184,859 | +3.98(+2.50%) |
May 31, 2017 | 158.52 | 159.53 | 153.44 | 158.88 | 1,291,177 | +0.13(+0.08%) |
May 30, 2017 | 159.86 | 160.74 | 157.88 | 158.75 | 925,340 | -2.04(-1.27%) |
May 26, 2017 | 161.50 | 162.34 | 159.82 | 160.79 | 719,241 | -1.40(-0.87%) |
May 25, 2017 | 164.16 | 164.16 | 161.59 | 162.19 | 627,630 | -1.50(-0.92%) |
May 24, 2017 | 165.68 | 166.00 | 162.96 | 163.70 | 704,705 | -1.83(-1.11%) |
May 23, 2017 | 166.02 | 166.41 | 164.42 | 165.53 | 814,912 | -0.40(-0.24%) |
May 22, 2017 | 165.79 | 167.72 | 165.26 | 165.93 | 846,007 | +0.88(+0.53%) |
May 19, 2017 | 165.89 | 166.11 | 163.73 | 165.05 | 716,452 | +0.13(+0.08%) |
May 18, 2017 | 165.56 | 166.09 | 163.74 | 164.93 | 623,084 | -0.33(-0.20%) |
May 17, 2017 | 168.43 | 167.08 | 164.33 | 165.26 | 645,109 | -3.17(-1.88%) |
May 16, 2017 | 171.06 | 171.06 | 167.44 | 168.43 | 634,093 | -2.99(-1.75%) |
May 15, 2017 | 170.36 | 173.29 | 168.87 | 171.42 | 1,351,590 | +2.28(+1.35%) |
May 12, 2017 | 182.76 | 183.01 | 165.95 | 169.14 | 2,245,042 | -14.77(-8.03%) |
May 11, 2017 | 189.12 | 189.91 | 183.73 | 183.91 | 1,319,107 | -3.90(-2.08%) |
May 10, 2017 | 185.36 | 187.93 | 183.45 | 187.81 | 1,324,492 | +1.18(+0.63%) |
May 09, 2017 | 183.12 | 187.77 | 181.93 | 186.63 | 1,022,665 | +4.37(+2.40%) |
May 08, 2017 | 180.51 | 182.87 | 180.51 | 182.27 | 854,853 | +1.65(+0.91%) |
May 05, 2017 | 175.88 | 180.74 | 175.31 | 180.62 | 778,403 | +5.26(+3.00%) |
May 04, 2017 | 173.01 | 176.51 | 173.01 | 175.36 | 675,203 | +2.44(+1.41%) |
May 03, 2017 | 173.71 | 175.27 | 172.74 | 172.92 | 672,290 | -1.30(-0.74%) |
May 02, 2017 | 172.11 | 174.33 | 171.16 | 174.22 | 643,508 | +2.50(+1.45%) |
May 01, 2017 | 172.07 | 172.67 | 170.73 | 171.72 | 585,784 | -0.02(-0.01%) |
Apr 28, 2017 | 172.83 | 172.92 | 170.90 | 171.74 | 671,586 | -0.73(-0.42%) |
Apr 27, 2017 | 171.74 | 173.74 | 170.62 | 172.47 | 551,509 | +0.34(+0.20%) |
Apr 26, 2017 | 172.54 | 174.44 | 171.55 | 172.13 | 560,590 | +0.18(+0.10%) |
Apr 25, 2017 | 173.24 | 174.03 | 170.80 | 171.96 | 881,539 | -1.55(-0.89%) |
Apr 24, 2017 | 175.55 | 176.24 | 172.41 | 173.51 | 842,959 | +0.25(+0.15%) |
Apr 21, 2017 | 173.18 | 174.70 | 171.74 | 173.25 | 630,612 | +0.25(+0.15%) |
Apr 20, 2017 | 171.13 | 173.71 | 169.74 | 173.00 | 684,592 | +3.09(+1.82%) |
Apr 19, 2017 | 170.98 | 173.40 | 169.28 | 169.91 | 666,024 | -0.47(-0.27%) |
Apr 18, 2017 | 170.41 | 172.22 | 169.42 | 170.38 | 490,164 | -0.36(-0.21%) |
Apr 17, 2017 | 168.45 | 171.43 | 168.33 | 170.74 | 738,784 | +2.29(+1.36%) |
Apr 13, 2017 | 170.28 | 171.29 | 168.45 | 168.45 | 632,520 | -2.03(-1.19%) |
Apr 12, 2017 | 173.42 | 173.59 | 169.07 | 170.47 | 1,094,670 | -2.68(-1.55%) |
Apr 11, 2017 | 169.64 | 173.36 | 169.57 | 173.16 | 835,246 | +1.24(+0.72%) |
Apr 10, 2017 | 168.67 | 172.88 | 168.67 | 171.92 | 1,245,371 | +3.21(+1.90%) |
Apr 07, 2017 | 167.87 | 170.03 | 167.40 | 168.71 | 1,086,600 | +0.54(+0.32%) |
Apr 06, 2017 | 166.16 | 168.25 | 165.22 | 168.18 | 940,084 | +2.11(+1.27%) |
Apr 05, 2017 | 168.73 | 170.53 | 165.67 | 166.06 | 2,439,561 | -3.44(-2.03%) |
Apr 04, 2017 | 198.87 | 175.66 | 167.73 | 169.50 | 5,742,585 | -29.36(-14.77%) |