Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 176.25 | 178.09 | 174.89 | 175.43 | 3,420,541 | +0.85(+0.49%) |
Jun 29, 2017 | 178.69 | 178.77 | 173.92 | 174.58 | 6,810,318 | +8.25(+4.96%) |
Jun 28, 2017 | 165.93 | 167.26 | 164.72 | 166.33 | 2,368,167 | +1.27(+0.77%) |
Jun 27, 2017 | 164.19 | 165.45 | 163.42 | 165.06 | 1,437,990 | -0.17(-0.10%) |
Jun 26, 2017 | 167.50 | 167.53 | 165.12 | 165.24 | 1,311,294 | -1.90(-1.14%) |
Jun 23, 2017 | 166.78 | 168.22 | 166.21 | 167.14 | 1,214,674 | +0.42(+0.25%) |
Jun 22, 2017 | 167.07 | 167.70 | 166.08 | 166.72 | 942,159 | -0.35(-0.21%) |
Jun 21, 2017 | 166.98 | 167.72 | 166.03 | 167.07 | 1,023,445 | -0.05(-0.03%) |
Jun 20, 2017 | 166.38 | 167.92 | 166.34 | 167.12 | 1,162,201 | +1.15(+0.69%) |
Jun 19, 2017 | 163.81 | 166.36 | 163.12 | 165.97 | 1,296,508 | +2.17(+1.33%) |
Jun 16, 2017 | 163.30 | 164.17 | 162.55 | 163.80 | 1,224,472 | +0.53(+0.32%) |
Jun 15, 2017 | 162.29 | 163.71 | 161.71 | 163.27 | 867,679 | +0.36(+0.22%) |
Jun 14, 2017 | 163.74 | 164.24 | 162.55 | 162.91 | 1,480,874 | +0.32(+0.19%) |
Jun 13, 2017 | 162.56 | 162.91 | 161.61 | 162.59 | 1,318,081 | +0.37(+0.23%) |
Jun 12, 2017 | 163.74 | 164.07 | 159.57 | 162.22 | 2,181,134 | -1.68(-1.03%) |
Jun 09, 2017 | 166.46 | 166.98 | 163.86 | 163.91 | 1,627,911 | -2.22(-1.34%) |
Jun 08, 2017 | 166.90 | 164.59 | 166.12 | 1,314,374 | -0.99(-0.59%) | |
Jun 07, 2017 | 167.54 | 168.38 | 165.73 | 167.11 | 1,258,534 | -1.17(-0.69%) |
Jun 06, 2017 | 167.08 | 168.93 | 166.86 | 168.28 | 1,259,374 | +1.19(+0.72%) |
Jun 05, 2017 | 166.84 | 167.40 | 165.30 | 167.08 | 791,607 | -0.23(-0.14%) |
Jun 02, 2017 | 168.18 | 168.85 | 166.78 | 167.32 | 837,366 | +0.07(+0.04%) |
Jun 01, 2017 | 166.01 | 167.25 | 165.16 | 167.25 | 1,153,043 | +1.76(+1.06%) |
May 31, 2017 | 163.81 | 165.67 | 163.47 | 165.49 | 1,741,976 | +2.03(+1.24%) |
May 30, 2017 | 163.03 | 164.17 | 162.54 | 163.46 | 1,564,264 | -0.38(-0.23%) |
May 26, 2017 | 162.64 | 164.35 | 162.54 | 163.84 | 643,756 | +0.72(+0.44%) |
May 25, 2017 | 163.02 | 164.74 | 161.63 | 163.13 | 1,774,520 | +1.19(+0.73%) |
May 24, 2017 | 163.73 | 163.73 | 160.52 | 161.94 | 2,941,093 | -1.84(-1.12%) |
May 23, 2017 | 167.25 | 168.49 | 163.15 | 163.78 | 3,295,256 | -2.97(-1.78%) |
May 22, 2017 | 165.72 | 167.28 | 165.53 | 166.75 | 1,339,533 | +1.09(+0.66%) |
May 19, 2017 | 164.31 | 166.84 | 163.96 | 165.66 | 1,152,554 | +1.90(+1.16%) |
May 18, 2017 | 163.81 | 164.16 | 162.08 | 163.76 | 1,393,943 | +0.14(+0.09%) |
May 17, 2017 | 165.00 | 165.60 | 163.55 | 163.62 | 1,200,995 | -1.38(-0.84%) |
May 16, 2017 | 165.44 | 166.50 | 164.38 | 165.00 | 2,777,438 | +1.75(+1.07%) |
May 15, 2017 | 161.73 | 163.32 | 161.45 | 163.25 | 1,319,656 | +1.55(+0.96%) |
May 12, 2017 | 161.31 | 161.98 | 160.92 | 161.71 | 670,293 | +0.25(+0.16%) |
May 11, 2017 | 161.00 | 161.66 | 160.22 | 161.45 | 1,152,429 | +0.65(+0.41%) |
May 10, 2017 | 161.32 | 161.32 | 160.36 | 160.80 | 1,035,001 | -0.18(-0.11%) |
May 09, 2017 | 162.48 | 162.56 | 160.69 | 160.98 | 1,244,455 | -1.58(-0.97%) |
May 08, 2017 | 161.73 | 162.86 | 160.49 | 162.56 | 1,269,246 | +1.38(+0.86%) |
May 05, 2017 | 160.67 | 161.31 | 159.11 | 161.18 | 1,356,319 | +1.18(+0.74%) |
May 04, 2017 | 156.87 | 160.29 | 156.87 | 160.00 | 1,481,882 | +3.12(+1.99%) |
May 03, 2017 | 157.75 | 157.75 | 155.76 | 156.87 | 945,389 | -0.76(-0.48%) |
May 02, 2017 | 156.04 | 158.51 | 155.72 | 157.63 | 1,684,484 | +2.27(+1.46%) |
May 01, 2017 | 156.21 | 156.38 | 155.16 | 155.37 | 596,692 | -0.42(-0.27%) |
Apr 28, 2017 | 154.40 | 155.96 | 153.81 | 155.79 | 1,200,166 | +1.34(+0.86%) |
Apr 27, 2017 | 154.86 | 155.46 | 154.03 | 154.45 | 1,205,457 | +0.52(+0.34%) |
Apr 26, 2017 | 156.04 | 156.49 | 153.22 | 153.93 | 2,191,167 | -1.86(-1.19%) |
Apr 25, 2017 | 156.21 | 156.75 | 155.77 | 155.79 | 1,562,364 | -0.44(-0.28%) |
Apr 24, 2017 | 156.09 | 156.67 | 155.80 | 156.23 | 1,189,718 | +0.85(+0.55%) |
Apr 21, 2017 | 155.73 | 156.10 | 154.73 | 155.38 | 1,099,494 | -0.78(-0.50%) |
Apr 20, 2017 | 155.35 | 156.36 | 154.80 | 156.16 | 1,070,189 | +0.91(+0.59%) |
Apr 19, 2017 | 155.56 | 156.34 | 154.81 | 155.25 | 1,141,226 | -0.24(-0.16%) |
Apr 18, 2017 | 153.50 | 155.70 | 153.33 | 155.49 | 1,363,972 | +1.89(+1.23%) |
Apr 17, 2017 | 154.27 | 154.49 | 152.33 | 153.60 | 1,486,989 | +1.06(+0.69%) |
Apr 13, 2017 | 153.41 | 153.66 | 152.09 | 152.55 | 1,504,921 | -0.91(-0.59%) |
Apr 12, 2017 | 153.39 | 153.91 | 152.84 | 153.46 | 1,368,100 | -0.35(-0.23%) |
Apr 11, 2017 | 154.61 | 155.18 | 153.16 | 153.81 | 1,141,611 | -0.83(-0.54%) |
Apr 10, 2017 | 154.16 | 155.12 | 153.23 | 154.64 | 1,609,471 | +0.81(+0.53%) |
Apr 07, 2017 | 155.30 | 157.92 | 153.76 | 153.83 | 2,862,822 | -1.26(-0.81%) |
Apr 06, 2017 | 152.95 | 158.33 | 152.87 | 155.09 | 6,600,599 | +9.36(+6.42%) |
Apr 05, 2017 | 146.05 | 147.36 | 145.15 | 145.73 | 2,057,725 | -0.10(-0.07%) |
Apr 04, 2017 | 146.34 | 144.94 | 145.83 | 1,335,037 | -0.14(-0.09%) |