Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 166.43 | 168.43 | 166.41 | 168.43 | 3,742 | +2.15(+1.29%) |
Jun 29, 2017 | 164.61 | 168.31 | 164.61 | 166.28 | 13,208 | +2.25(+1.37%) |
Jun 28, 2017 | 165.72 | 165.72 | 163.41 | 164.03 | 3,536 | -1.68(-1.01%) |
Jun 27, 2017 | 165.71 | 165.71 | 165.71 | 165.71 | 632 | +1.31(+0.79%) |
Jun 26, 2017 | 161.94 | 164.40 | 161.94 | 164.40 | 1,489 | -0.88(-0.53%) |
Jun 23, 2017 | 163.98 | 165.28 | 163.98 | 165.28 | 9,086 | +1.43(+0.87%) |
Jun 22, 2017 | 162.57 | 163.85 | 162.57 | 163.85 | 1,171 | +0.68(+0.41%) |
Jun 21, 2017 | 164.71 | 164.78 | 163.18 | 163.18 | 1,978 | -1.71(-1.04%) |
Jun 20, 2017 | 164.40 | 164.89 | 163.86 | 164.89 | 3,650 | +0.10(+0.06%) |
Jun 19, 2017 | 165.02 | 165.02 | 163.31 | 164.79 | 1,700 | +0.10(+0.06%) |
Jun 16, 2017 | 163.86 | 165.72 | 163.86 | 164.69 | 9,331 | -1.05(-0.63%) |
Jun 15, 2017 | 164.23 | 165.73 | 164.23 | 165.73 | 1,233 | +0.28(+0.17%) |
Jun 14, 2017 | 162.85 | 165.46 | 162.85 | 165.46 | 1,546 | +0.18(+0.11%) |
Jun 13, 2017 | 165.35 | 165.75 | 165.28 | 165.28 | 1,768 | -0.07(-0.04%) |
Jun 12, 2017 | 166.16 | 168.97 | 165.35 | 165.35 | 4,430 | -1.29(-0.77%) |
Jun 09, 2017 | 164.99 | 166.64 | 164.97 | 166.64 | 3,101 | +1.63(+0.99%) |
Jun 08, 2017 | 165.01 | 165.01 | 165.01 | 165.01 | 834 | +1.52(+0.93%) |
Jun 07, 2017 | 162.05 | 164.99 | 162.02 | 163.49 | 1,491 | +0.28(+0.17%) |
Jun 06, 2017 | 163.22 | 163.22 | 163.22 | 163.22 | 795 | +0.96(+0.59%) |
Jun 05, 2017 | 162.38 | 163.47 | 162.25 | 162.25 | 3,165 | -2.23(-1.36%) |
Jun 02, 2017 | 161.36 | 164.78 | 161.36 | 164.48 | 2,742 | +1.59(+0.98%) |
Jun 01, 2017 | 162.03 | 162.89 | 162.03 | 162.89 | 1,849 | +1.44(+0.89%) |
May 31, 2017 | 162.02 | 162.02 | 161.45 | 161.45 | 2,139 | -1.07(-0.66%) |
May 30, 2017 | 164.57 | 164.57 | 161.47 | 162.52 | 1,777 | -2.04(-1.24%) |
May 26, 2017 | 165.07 | 165.45 | 163.32 | 164.56 | 1,932 | +1.80(+1.10%) |
May 25, 2017 | 165.52 | 165.52 | 162.76 | 162.76 | 2,136 | -2.57(-1.56%) |
May 24, 2017 | 162.69 | 165.34 | 162.69 | 165.34 | 1,493 | +4.37(+2.72%) |
May 23, 2017 | 162.95 | 163.74 | 160.96 | 160.96 | 2,603 | -2.90(-1.77%) |
May 22, 2017 | 163.86 | 163.86 | 163.86 | 163.86 | 514 | +2.04(+1.26%) |
May 19, 2017 | 164.52 | 166.70 | 160.44 | 161.83 | 4,571 | -3.89(-2.35%) |
May 18, 2017 | 163.17 | 166.56 | 162.47 | 165.72 | 2,845 | +3.00(+1.84%) |
May 17, 2017 | 163.17 | 168.57 | 160.91 | 162.72 | 2,360 | -3.14(-1.89%) |
May 16, 2017 | 171.07 | 171.07 | 165.07 | 165.85 | 2,873 | -0.16(-0.09%) |
May 15, 2017 | 169.88 | 169.88 | 159.81 | 166.01 | 1,377 | +3.43(+2.11%) |
May 12, 2017 | 161.09 | 162.58 | 159.83 | 162.58 | 946 | +1.39(+0.86%) |
May 11, 2017 | 164.10 | 164.10 | 161.15 | 161.19 | 1,623 | -5.80(-3.47%) |
May 10, 2017 | 167.58 | 167.58 | 166.78 | 166.98 | 1,217 | -3.02(-1.78%) |
May 09, 2017 | 170.00 | 170.00 | 170.00 | 170.00 | 871 | -0.15(-0.09%) |
May 08, 2017 | 170.39 | 170.39 | 167.09 | 170.15 | 2,393 | +2.95(+1.77%) |
May 05, 2017 | 166.63 | 168.73 | 165.87 | 167.20 | 2,262 | +1.81(+1.10%) |
May 04, 2017 | 162.42 | 166.63 | 160.64 | 165.38 | 7,453 | +2.94(+1.81%) |
May 03, 2017 | 161.83 | 162.44 | 161.83 | 162.44 | 2,171 | +0.41(+0.25%) |
May 02, 2017 | 164.34 | 164.34 | 162.03 | 162.03 | 986 | -1.65(-1.01%) |
May 01, 2017 | 163.87 | 164.14 | 161.79 | 163.68 | 5,354 | -2.49(-1.50%) |
Apr 28, 2017 | 166.64 | 168.01 | 165.98 | 166.17 | 2,675 | +1.28(+0.78%) |
Apr 27, 2017 | 171.95 | 171.95 | 164.07 | 164.89 | 6,093 | -5.63(-3.30%) |
Apr 26, 2017 | 169.14 | 172.16 | 169.13 | 170.52 | 5,404 | +1.37(+0.81%) |
Apr 25, 2017 | 161.94 | 169.98 | 159.74 | 169.15 | 3,962 | +1.91(+1.14%) |
Apr 24, 2017 | 161.98 | 167.33 | 160.17 | 167.24 | 5,722 | +6.86(+4.28%) |
Apr 21, 2017 | 161.85 | 161.85 | 159.52 | 160.38 | 2,915 | -1.39(-0.86%) |
Apr 20, 2017 | 159.70 | 161.77 | 158.86 | 161.77 | 3,348 | +3.37(+2.13%) |
Apr 19, 2017 | 159.07 | 160.62 | 156.92 | 158.40 | 10,855 | +0.07(+0.05%) |
Apr 18, 2017 | 157.37 | 160.48 | 156.57 | 158.33 | 2,392 | -0.86(-0.54%) |
Apr 17, 2017 | 157.49 | 160.62 | 156.88 | 159.19 | 3,642 | +1.22(+0.77%) |
Apr 13, 2017 | 155.53 | 161.32 | 155.53 | 157.97 | 18,768 | +1.45(+0.93%) |
Apr 12, 2017 | 160.54 | 160.54 | 154.10 | 156.51 | 9,929 | -0.22(-0.14%) |
Apr 11, 2017 | 158.40 | 160.28 | 156.42 | 156.74 | 12,101 | -3.24(-2.03%) |
Apr 10, 2017 | 158.40 | 159.97 | 158.40 | 159.97 | 1,433 | +0.18(+0.11%) |
Apr 07, 2017 | 159.24 | 160.81 | 159.24 | 159.80 | 1,809 | +0.56(+0.35%) |
Apr 06, 2017 | 158.49 | 160.96 | 158.03 | 159.24 | 3,995 | -0.81(-0.51%) |
Apr 05, 2017 | 161.71 | 166.32 | 160.05 | 160.05 | 4,816 | -2.40(-1.48%) |
Apr 04, 2017 | 161.75 | 162.54 | 159.90 | 162.45 | 3,040 | -0.66(-0.41%) |