Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 181.08 | 181.08 | 177.80 | 179.76 | 51,074 | +0.82(+0.46%) |
Jun 29, 2017 | 181.88 | 182.48 | 177.75 | 178.94 | 83,408 | -3.69(-2.02%) |
Jun 28, 2017 | 179.45 | 183.99 | 179.25 | 182.63 | 126,866 | +4.88(+2.74%) |
Jun 27, 2017 | 179.57 | 179.57 | 176.06 | 177.75 | 67,717 | -1.82(-1.01%) |
Jun 26, 2017 | 177.96 | 180.63 | 177.96 | 179.57 | 51,050 | +2.32(+1.31%) |
Jun 23, 2017 | 177.58 | 178.08 | 175.08 | 177.25 | 42,367 | +0.83(+0.47%) |
Jun 22, 2017 | 171.77 | 178.47 | 171.77 | 176.42 | 74,695 | +4.86(+2.83%) |
Jun 21, 2017 | 171.77 | 174.91 | 171.03 | 171.56 | 95,788 | -0.17(-0.10%) |
Jun 20, 2017 | 175.58 | 176.06 | 171.63 | 171.73 | 90,134 | -5.21(-2.95%) |
Jun 19, 2017 | 175.92 | 178.27 | 174.53 | 176.94 | 62,547 | +2.43(+1.39%) |
Jun 16, 2017 | 171.30 | 175.83 | 171.21 | 174.52 | 64,620 | +2.89(+1.68%) |
Jun 15, 2017 | 171.54 | 172.20 | 170.19 | 171.63 | 43,219 | -1.64(-0.95%) |
Jun 14, 2017 | 171.66 | 173.48 | 170.13 | 173.27 | 50,837 | +2.38(+1.39%) |
Jun 13, 2017 | 168.66 | 171.23 | 168.49 | 170.89 | 25,292 | +4.84(+2.91%) |
Jun 12, 2017 | 165.78 | 166.43 | 164.65 | 166.05 | 75,796 | +0.67(+0.40%) |
Jun 09, 2017 | 164.05 | 166.86 | 164.05 | 165.39 | 30,710 | +0.79(+0.48%) |
Jun 08, 2017 | 166.19 | 167.28 | 163.52 | 164.59 | 39,468 | -1.32(-0.80%) |
Jun 07, 2017 | 164.75 | 166.10 | 163.66 | 165.91 | 115,702 | +2.63(+1.61%) |
Jun 06, 2017 | 164.16 | 164.59 | 162.25 | 163.28 | 50,397 | -0.76(-0.46%) |
Jun 05, 2017 | 161.32 | 166.62 | 161.32 | 164.04 | 41,658 | +2.47(+1.53%) |
Jun 02, 2017 | 159.98 | 163.65 | 159.98 | 161.57 | 110,706 | +1.44(+0.90%) |
Jun 01, 2017 | 162.70 | 164.55 | 158.72 | 160.13 | 108,459 | -2.85(-1.75%) |
May 31, 2017 | 161.54 | 164.35 | 161.41 | 162.97 | 100,968 | +1.72(+1.07%) |
May 30, 2017 | 160.80 | 163.04 | 159.23 | 161.26 | 30,745 | -2.78(-1.70%) |
May 26, 2017 | 163.39 | 165.47 | 162.81 | 164.04 | 39,743 | +1.01(+0.62%) |
May 25, 2017 | 166.35 | 167.50 | 162.64 | 163.03 | 57,054 | -2.52(-1.52%) |
May 24, 2017 | 161.32 | 165.62 | 160.05 | 165.55 | 65,506 | +4.65(+2.89%) |
May 23, 2017 | 158.42 | 161.44 | 156.70 | 160.90 | 79,965 | +2.28(+1.44%) |
May 22, 2017 | 159.24 | 159.70 | 156.34 | 158.62 | 42,175 | -0.50(-0.32%) |
May 19, 2017 | 156.58 | 160.38 | 156.58 | 159.13 | 131,708 | +3.26(+2.09%) |
May 18, 2017 | 157.56 | 160.62 | 155.16 | 155.87 | 115,545 | -2.92(-1.84%) |
May 17, 2017 | 154.40 | 159.63 | 154.40 | 158.79 | 66,747 | -1.96(-1.22%) |
May 16, 2017 | 160.18 | 161.18 | 158.73 | 160.75 | 138,416 | +1.11(+0.70%) |
May 15, 2017 | 160.23 | 160.37 | 158.24 | 159.63 | 119,655 | +0.86(+0.54%) |
May 12, 2017 | 160.24 | 161.01 | 156.02 | 158.77 | 122,962 | -2.24(-1.39%) |
May 11, 2017 | 163.69 | 164.10 | 159.83 | 161.01 | 95,130 | -3.05(-1.86%) |
May 10, 2017 | 159.78 | 164.61 | 159.78 | 164.06 | 66,451 | +4.28(+2.68%) |
May 09, 2017 | 161.24 | 161.67 | 159.03 | 159.78 | 98,522 | -0.59(-0.37%) |
May 08, 2017 | 162.83 | 163.68 | 159.13 | 160.37 | 87,467 | -3.82(-2.33%) |
May 05, 2017 | 160.88 | 164.95 | 160.45 | 164.19 | 53,791 | +5.36(+3.37%) |
May 04, 2017 | 162.11 | 162.18 | 157.76 | 158.83 | 52,650 | -2.55(-1.58%) |
May 03, 2017 | 167.50 | 170.66 | 161.15 | 161.38 | 86,312 | -7.06(-4.19%) |
May 02, 2017 | 156.89 | 169.98 | 156.89 | 168.44 | 120,040 | +12.33(+7.90%) |
May 01, 2017 | 155.16 | 157.32 | 154.49 | 156.11 | 31,525 | -0.27(-0.17%) |
Apr 28, 2017 | 153.94 | 157.10 | 153.73 | 156.39 | 71,362 | +1.66(+1.07%) |
Apr 27, 2017 | 154.47 | 156.05 | 153.45 | 154.73 | 62,620 | +1.27(+0.83%) |
Apr 26, 2017 | 155.55 | 156.06 | 150.13 | 153.45 | 93,510 | -2.87(-1.83%) |
Apr 25, 2017 | 156.16 | 157.40 | 155.18 | 156.32 | 145,678 | +0.98(+0.63%) |
Apr 24, 2017 | 153.55 | 156.70 | 153.55 | 155.34 | 87,295 | +4.35(+2.88%) |
Apr 21, 2017 | 149.49 | 151.04 | 147.52 | 150.99 | 62,020 | +2.35(+1.58%) |
Apr 20, 2017 | 149.66 | 149.66 | 147.15 | 148.63 | 68,070 | +0.25(+0.17%) |
Apr 19, 2017 | 150.53 | 150.53 | 147.58 | 148.38 | 52,496 | -1.77(-1.18%) |
Apr 18, 2017 | 153.16 | 153.16 | 149.72 | 150.15 | 75,564 | -2.19(-1.44%) |
Apr 17, 2017 | 151.18 | 153.41 | 151.17 | 152.34 | 58,443 | +1.56(+1.04%) |
Apr 13, 2017 | 148.94 | 151.60 | 148.94 | 150.78 | 57,395 | +1.68(+1.12%) |
Apr 12, 2017 | 151.40 | 151.70 | 147.68 | 149.10 | 52,844 | -2.29(-1.52%) |
Apr 11, 2017 | 154.90 | 155.55 | 150.66 | 151.40 | 77,175 | +0.97(+0.65%) |
Apr 10, 2017 | 148.76 | 150.99 | 148.76 | 150.42 | 47,476 | +1.66(+1.12%) |
Apr 07, 2017 | 150.67 | 151.67 | 148.44 | 148.76 | 89,764 | -2.53(-1.68%) |
Apr 06, 2017 | 150.25 | 151.78 | 149.56 | 151.30 | 53,504 | +1.35(+0.90%) |
Apr 05, 2017 | 151.81 | 153.21 | 149.69 | 149.95 | 54,073 | -1.19(-0.79%) |
Apr 04, 2017 | 150.66 | 151.40 | 148.46 | 151.14 | 83,394 | +0.32(+0.21%) |