Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 157.42 | 158.72 | 157.30 | 158.08 | 1,855,050 | +0.65(+0.41%) |
Jun 29, 2017 | 159.13 | 159.47 | 156.83 | 157.43 | 1,177,511 | -1.35(-0.85%) |
Jun 28, 2017 | 158.50 | 159.63 | 158.06 | 158.78 | 1,346,914 | +1.02(+0.65%) |
Jun 27, 2017 | 159.27 | 159.94 | 157.61 | 157.76 | 1,812,074 | -1.14(-0.72%) |
Jun 26, 2017 | 160.22 | 160.47 | 158.60 | 158.91 | 1,489,863 | -1.28(-0.80%) |
Jun 23, 2017 | 161.49 | 161.63 | 159.51 | 160.18 | 3,881,985 | -1.01(-0.63%) |
Jun 22, 2017 | 160.74 | 163.58 | 160.35 | 161.19 | 2,322,562 | +0.47(+0.29%) |
Jun 21, 2017 | 160.10 | 162.08 | 160.10 | 160.72 | 1,435,897 | +0.57(+0.35%) |
Jun 20, 2017 | 160.55 | 161.08 | 159.76 | 160.15 | 2,256,278 | -0.64(-0.40%) |
Jun 19, 2017 | 159.68 | 161.02 | 159.68 | 160.79 | 2,007,153 | +1.11(+0.70%) |
Jun 16, 2017 | 158.50 | 159.84 | 157.83 | 159.68 | 2,127,841 | +1.70(+1.08%) |
Jun 15, 2017 | 158.33 | 158.84 | 157.30 | 157.98 | 1,118,965 | -0.78(-0.49%) |
Jun 14, 2017 | 157.72 | 159.00 | 157.19 | 158.76 | 1,270,249 | +1.47(+0.94%) |
Jun 13, 2017 | 157.55 | 158.42 | 156.66 | 157.29 | 1,465,282 | -0.24(-0.15%) |
Jun 12, 2017 | 157.24 | 157.67 | 154.37 | 157.53 | 1,689,195 | +0.06(+0.04%) |
Jun 09, 2017 | 157.35 | 158.74 | 156.42 | 157.47 | 1,849,235 | +0.22(+0.14%) |
Jun 08, 2017 | 160.08 | 156.46 | 157.25 | 3,255,770 | -1.86(-1.17%) | |
Jun 07, 2017 | 156.70 | 160.55 | 156.68 | 159.11 | 2,723,968 | +2.81(+1.80%) |
Jun 06, 2017 | 155.35 | 157.77 | 155.10 | 156.30 | 2,292,501 | +0.70(+0.45%) |
Jun 05, 2017 | 155.44 | 156.38 | 154.81 | 155.60 | 1,684,120 | +0.28(+0.18%) |
Jun 02, 2017 | 154.88 | 155.97 | 154.68 | 155.32 | 1,459,458 | +0.48(+0.31%) |
Jun 01, 2017 | 152.80 | 155.64 | 152.24 | 154.84 | 2,367,781 | +2.57(+1.69%) |
May 31, 2017 | 152.45 | 153.34 | 151.82 | 152.27 | 1,196,762 | -0.25(-0.17%) |
May 30, 2017 | 152.47 | 153.25 | 152.10 | 152.52 | 1,147,875 | +0.17(+0.11%) |
May 26, 2017 | 152.87 | 153.12 | 151.02 | 152.35 | 1,428,197 | -0.31(-0.20%) |
May 25, 2017 | 153.54 | 155.15 | 152.65 | 152.66 | 1,902,710 | -0.20(-0.13%) |
May 24, 2017 | 151.65 | 153.13 | 151.19 | 152.86 | 904,982 | +1.27(+0.84%) |
May 23, 2017 | 150.49 | 151.78 | 150.49 | 151.60 | 832,424 | +1.10(+0.73%) |
May 22, 2017 | 150.88 | 151.24 | 149.96 | 150.49 | 1,679,968 | -0.12(-0.08%) |
May 19, 2017 | 151.49 | 152.57 | 150.44 | 150.61 | 1,702,208 | -0.59(-0.39%) |
May 18, 2017 | 150.06 | 151.74 | 149.60 | 151.20 | 1,535,678 | +1.60(+1.07%) |
May 17, 2017 | 152.37 | 151.78 | 149.49 | 149.60 | 1,729,696 | -2.77(-1.82%) |
May 16, 2017 | 152.99 | 153.15 | 151.49 | 152.37 | 1,396,637 | -0.72(-0.47%) |
May 15, 2017 | 152.71 | 153.87 | 152.21 | 153.09 | 1,671,418 | +0.07(+0.04%) |
May 12, 2017 | 154.41 | 155.71 | 152.55 | 153.02 | 1,526,270 | -1.69(-1.09%) |
May 11, 2017 | 153.98 | 155.16 | 152.71 | 154.71 | 1,047,384 | +0.87(+0.56%) |
May 10, 2017 | 152.99 | 154.20 | 152.69 | 153.84 | 1,532,998 | +0.24(+0.15%) |
May 09, 2017 | 152.86 | 154.39 | 152.78 | 153.61 | 1,356,224 | +0.85(+0.56%) |
May 08, 2017 | 151.73 | 153.11 | 151.21 | 152.76 | 1,519,507 | +1.42(+0.94%) |
May 05, 2017 | 150.16 | 152.59 | 149.44 | 151.34 | 1,718,684 | +3.32(+2.25%) |
May 04, 2017 | 149.02 | 149.37 | 146.69 | 148.02 | 1,489,912 | -0.28(-0.19%) |
May 03, 2017 | 149.42 | 150.30 | 147.93 | 148.30 | 1,027,370 | -1.27(-0.85%) |
May 02, 2017 | 149.11 | 149.99 | 147.54 | 149.57 | 1,113,263 | +0.81(+0.55%) |
May 01, 2017 | 147.97 | 149.66 | 147.78 | 148.76 | 998,212 | +1.09(+0.74%) |
Apr 28, 2017 | 147.06 | 148.65 | 144.39 | 147.68 | 1,671,941 | +0.15(+0.10%) |
Apr 27, 2017 | 148.47 | 149.43 | 147.23 | 147.53 | 769,743 | -0.68(-0.46%) |
Apr 26, 2017 | 148.57 | 149.80 | 147.04 | 148.21 | 961,176 | -0.24(-0.16%) |
Apr 25, 2017 | 146.83 | 150.23 | 146.83 | 148.44 | 1,237,213 | +1.15(+0.78%) |
Apr 24, 2017 | 147.72 | 148.56 | 146.85 | 147.29 | 964,743 | +0.83(+0.57%) |
Apr 21, 2017 | 146.58 | 146.72 | 145.38 | 146.46 | 1,028,705 | -0.28(-0.19%) |
Apr 20, 2017 | 143.26 | 147.52 | 142.65 | 146.74 | 1,859,640 | +3.24(+2.26%) |
Apr 19, 2017 | 142.14 | 143.87 | 141.62 | 143.50 | 836,519 | +2.01(+1.42%) |
Apr 18, 2017 | 142.77 | 143.01 | 140.81 | 141.49 | 1,105,853 | -1.27(-0.89%) |
Apr 17, 2017 | 142.29 | 142.82 | 141.90 | 142.77 | 872,285 | +0.72(+0.51%) |
Apr 13, 2017 | 141.90 | 142.67 | 141.44 | 142.05 | 820,468 | -0.17(-0.12%) |
Apr 12, 2017 | 142.51 | 142.97 | 141.54 | 142.22 | 838,559 | -0.93(-0.65%) |
Apr 11, 2017 | 143.05 | 143.42 | 142.26 | 143.14 | 878,223 | -0.67(-0.47%) |
Apr 10, 2017 | 143.56 | 144.67 | 143.14 | 143.81 | 1,579,141 | +0.23(+0.16%) |
Apr 07, 2017 | 142.70 | 143.81 | 141.70 | 143.59 | 1,568,051 | +0.78(+0.55%) |
Apr 06, 2017 | 141.58 | 142.98 | 140.48 | 142.80 | 1,591,300 | +1.23(+0.87%) |
Apr 05, 2017 | 142.62 | 143.55 | 141.12 | 141.58 | 1,543,403 | -0.59(-0.42%) |
Apr 04, 2017 | 140.78 | 142.32 | 140.48 | 142.17 | 1,294,650 | +1.09(+0.77%) |