Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 152.93 | 152.93 | 152.21 | 152.26 | 163,050 | -0.12(-0.08%) |
Jun 29, 2017 | 153.78 | 153.78 | 151.52 | 152.38 | 37,102 | -1.35(-0.88%) |
Jun 28, 2017 | 152.98 | 153.97 | 152.98 | 153.74 | 64,137 | +0.91(+0.59%) |
Jun 27, 2017 | 154.33 | 154.50 | 152.83 | 152.83 | 60,516 | -1.57(-1.02%) |
Jun 26, 2017 | 154.85 | 154.85 | 154.23 | 154.40 | 37,014 | -0.26(-0.17%) |
Jun 23, 2017 | 154.90 | 154.90 | 154.05 | 154.66 | 74,584 | -0.19(-0.12%) |
Jun 22, 2017 | 153.45 | 155.78 | 153.15 | 154.85 | 564,822 | +1.55(+1.01%) |
Jun 21, 2017 | 151.62 | 153.34 | 151.61 | 153.29 | 51,538 | +2.05(+1.36%) |
Jun 20, 2017 | 150.84 | 152.18 | 150.71 | 151.24 | 202,747 | +0.53(+0.35%) |
Jun 19, 2017 | 149.47 | 150.87 | 149.28 | 150.71 | 38,027 | +1.59(+1.07%) |
Jun 16, 2017 | 149.03 | 149.24 | 148.43 | 149.12 | 48,036 | +0.26(+0.17%) |
Jun 15, 2017 | 148.42 | 148.99 | 148.21 | 148.87 | 173,822 | -0.21(-0.14%) |
Jun 14, 2017 | 148.51 | 149.40 | 148.51 | 149.07 | 28,576 | +0.71(+0.48%) |
Jun 13, 2017 | 148.28 | 148.59 | 147.84 | 148.36 | 90,339 | +0.42(+0.28%) |
Jun 12, 2017 | 148.18 | 148.53 | 147.30 | 147.94 | 47,768 | -0.37(-0.25%) |
Jun 09, 2017 | 147.51 | 148.69 | 147.34 | 148.32 | 64,975 | +0.89(+0.60%) |
Jun 08, 2017 | 147.57 | 147.94 | 146.95 | 147.43 | 73,599 | -0.09(-0.06%) |
Jun 07, 2017 | 147.42 | 147.71 | 147.20 | 147.52 | 29,198 | +0.40(+0.27%) |
Jun 06, 2017 | 146.92 | 147.60 | 146.92 | 147.12 | 27,898 | -0.31(-0.21%) |
Jun 05, 2017 | 147.81 | 147.81 | 147.07 | 147.43 | 16,249 | -0.40(-0.27%) |
Jun 02, 2017 | 147.18 | 148.03 | 147.18 | 147.83 | 48,887 | +0.91(+0.62%) |
Jun 01, 2017 | 145.28 | 146.93 | 145.28 | 146.92 | 157,827 | +1.75(+1.21%) |
May 31, 2017 | 145.05 | 145.44 | 144.75 | 145.17 | 43,003 | +0.53(+0.37%) |
May 30, 2017 | 144.75 | 145.03 | 144.37 | 144.64 | 25,115 | -0.31(-0.21%) |
May 26, 2017 | 145.28 | 145.50 | 144.85 | 144.95 | 28,042 | -0.32(-0.22%) |
May 25, 2017 | 144.73 | 145.47 | 144.67 | 145.27 | 24,882 | +0.73(+0.51%) |
May 24, 2017 | 144.47 | 144.67 | 143.94 | 144.54 | 27,060 | +0.27(+0.18%) |
May 23, 2017 | 143.87 | 144.46 | 143.87 | 144.27 | 26,045 | +0.42(+0.29%) |
May 22, 2017 | 143.40 | 144.01 | 143.30 | 143.85 | 26,787 | +0.38(+0.26%) |
May 19, 2017 | 143.38 | 143.94 | 143.38 | 143.48 | 40,787 | +0.17(+0.12%) |
May 18, 2017 | 142.49 | 144.08 | 142.49 | 143.30 | 36,983 | +0.61(+0.43%) |
May 17, 2017 | 143.35 | 143.66 | 142.69 | 142.69 | 40,093 | -1.89(-1.31%) |
May 16, 2017 | 145.19 | 145.19 | 144.22 | 144.58 | 33,344 | -0.51(-0.35%) |
May 15, 2017 | 144.30 | 145.18 | 144.19 | 145.09 | 91,416 | +0.94(+0.65%) |
May 12, 2017 | 144.33 | 144.48 | 144.01 | 144.15 | 25,659 | -0.22(-0.15%) |
May 11, 2017 | 144.15 | 144.37 | 143.65 | 144.37 | 31,621 | -0.03(-0.02%) |
May 10, 2017 | 144.46 | 144.46 | 143.75 | 144.40 | 30,183 | -0.34(-0.23%) |
May 09, 2017 | 144.69 | 145.01 | 144.49 | 144.74 | 32,927 | +0.18(+0.13%) |
May 08, 2017 | 145.59 | 145.59 | 144.40 | 144.55 | 91,882 | -1.10(-0.75%) |
May 05, 2017 | 146.04 | 146.04 | 145.07 | 145.65 | 60,715 | -0.14(-0.09%) |
May 04, 2017 | 145.08 | 145.79 | 145.07 | 145.79 | 166,947 | +0.88(+0.61%) |
May 03, 2017 | 145.27 | 145.27 | 144.54 | 144.91 | 77,910 | -0.59(-0.41%) |
May 02, 2017 | 145.24 | 145.65 | 144.65 | 145.50 | 127,965 | +0.31(+0.21%) |
May 01, 2017 | 144.75 | 145.49 | 144.75 | 145.19 | 765,049 | +0.34(+0.23%) |
Apr 28, 2017 | 144.55 | 144.91 | 144.41 | 144.86 | 41,454 | +0.36(+0.25%) |
Apr 27, 2017 | 144.20 | 145.12 | 144.09 | 144.50 | 40,206 | +0.37(+0.25%) |
Apr 26, 2017 | 143.75 | 144.62 | 143.75 | 144.13 | 57,762 | +0.75(+0.52%) |
Apr 25, 2017 | 143.19 | 143.76 | 143.06 | 143.38 | 80,113 | +0.72(+0.51%) |
Apr 24, 2017 | 142.57 | 143.00 | 142.43 | 142.66 | 61,003 | +1.35(+0.96%) |
Apr 21, 2017 | 141.78 | 141.91 | 140.98 | 141.31 | 42,241 | -0.69(-0.48%) |
Apr 20, 2017 | 141.59 | 142.28 | 140.88 | 142.00 | 326,198 | +0.80(+0.56%) |
Apr 19, 2017 | 141.28 | 141.66 | 141.14 | 141.20 | 43,045 | +0.38(+0.27%) |
Apr 18, 2017 | 141.47 | 141.47 | 140.26 | 140.82 | 41,518 | -1.19(-0.84%) |
Apr 17, 2017 | 141.40 | 142.06 | 141.24 | 142.01 | 24,516 | +0.35(+0.24%) |
Apr 13, 2017 | 141.58 | 142.18 | 141.57 | 141.66 | 54,593 | -0.24(-0.17%) |
Apr 12, 2017 | 141.73 | 141.95 | 141.30 | 141.90 | 30,515 | +0.11(+0.08%) |
Apr 11, 2017 | 141.69 | 142.00 | 141.05 | 141.79 | 60,425 | -0.13(-0.09%) |
Apr 10, 2017 | 142.16 | 142.62 | 141.87 | 141.91 | 62,733 | -0.22(-0.15%) |
Apr 07, 2017 | 141.70 | 142.52 | 141.65 | 142.13 | 61,352 | +0.31(+0.22%) |
Apr 06, 2017 | 141.58 | 142.09 | 141.31 | 141.82 | 39,992 | +0.17(+0.12%) |
Apr 05, 2017 | 142.44 | 143.07 | 141.53 | 141.65 | 54,745 | -0.51(-0.36%) |
Apr 04, 2017 | 142.34 | 142.34 | 141.78 | 142.16 | 56,356 | -0.16(-0.12%) |