Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 158.54 | 159.52 | 157.64 | 158.40 | 817,397 | +0.73(+0.46%) |
Jun 29, 2017 | 158.48 | 159.04 | 157.16 | 157.67 | 881,622 | -1.42(-0.89%) |
Jun 28, 2017 | 160.11 | 160.63 | 159.03 | 159.09 | 825,890 | -0.63(-0.40%) |
Jun 27, 2017 | 161.03 | 161.74 | 159.21 | 159.72 | 1,023,682 | -1.69(-1.04%) |
Jun 26, 2017 | 162.72 | 163.79 | 161.02 | 161.41 | 755,512 | -0.47(-0.29%) |
Jun 23, 2017 | 160.45 | 163.28 | 160.45 | 161.88 | 926,573 | +1.47(+0.91%) |
Jun 22, 2017 | 160.89 | 161.15 | 159.42 | 160.41 | 832,257 | -0.85(-0.53%) |
Jun 21, 2017 | 161.13 | 162.10 | 160.65 | 161.26 | 771,329 | +0.42(+0.26%) |
Jun 20, 2017 | 160.69 | 161.04 | 157.32 | 160.85 | 1,233,950 | -0.02(-0.01%) |
Jun 19, 2017 | 162.72 | 162.72 | 160.09 | 160.87 | 956,499 | -1.43(-0.88%) |
Jun 16, 2017 | 161.80 | 162.64 | 160.53 | 162.30 | 1,242,466 | +0.75(+0.46%) |
Jun 15, 2017 | 159.08 | 161.60 | 158.76 | 161.55 | 1,126,139 | +2.13(+1.33%) |
Jun 14, 2017 | 158.04 | 160.23 | 157.66 | 159.43 | 1,453,970 | +1.12(+0.71%) |
Jun 13, 2017 | 157.13 | 158.32 | 156.65 | 158.30 | 1,884,961 | +1.03(+0.66%) |
Jun 12, 2017 | 156.15 | 158.26 | 155.60 | 157.27 | 1,961,253 | +1.12(+0.72%) |
Jun 09, 2017 | 157.68 | 158.65 | 155.69 | 156.15 | 1,696,150 | -2.52(-1.59%) |
Jun 08, 2017 | 159.27 | 155.53 | 158.66 | 2,470,314 | +0.78(+0.50%) | |
Jun 07, 2017 | 156.36 | 157.88 | 156.24 | 157.88 | 1,732,288 | +1.48(+0.95%) |
Jun 06, 2017 | 159.00 | 159.00 | 156.21 | 156.40 | 1,801,157 | -2.59(-1.63%) |
Jun 05, 2017 | 160.77 | 160.85 | 158.62 | 159.00 | 1,221,626 | -1.93(-1.20%) |
Jun 02, 2017 | 160.24 | 161.23 | 159.82 | 160.93 | 1,415,164 | +1.24(+0.78%) |
Jun 01, 2017 | 161.90 | 161.97 | 158.21 | 159.69 | 1,663,029 | -2.32(-1.43%) |
May 31, 2017 | 161.41 | 162.34 | 161.12 | 162.00 | 2,738,368 | +0.75(+0.47%) |
May 30, 2017 | 162.82 | 163.11 | 160.99 | 161.25 | 945,706 | -1.54(-0.94%) |
May 26, 2017 | 163.87 | 163.98 | 162.43 | 162.79 | 1,297,770 | -0.53(-0.32%) |
May 25, 2017 | 163.82 | 164.25 | 162.72 | 163.31 | 1,353,847 | -0.36(-0.22%) |
May 24, 2017 | 163.25 | 164.74 | 162.95 | 163.68 | 1,028,304 | +0.28(+0.17%) |
May 23, 2017 | 162.36 | 163.88 | 161.82 | 163.40 | 1,116,396 | +1.20(+0.74%) |
May 22, 2017 | 161.53 | 163.04 | 160.96 | 162.19 | 1,246,934 | +0.84(+0.52%) |
May 19, 2017 | 162.22 | 162.64 | 160.84 | 161.35 | 2,811,012 | -1.23(-0.76%) |
May 18, 2017 | 160.52 | 162.62 | 159.77 | 162.59 | 2,196,352 | +2.39(+1.49%) |
May 17, 2017 | 156.00 | 161.12 | 156.00 | 160.20 | 2,213,685 | +3.62(+2.31%) |
May 16, 2017 | 157.74 | 158.00 | 155.84 | 156.58 | 1,328,844 | -1.20(-0.76%) |
May 15, 2017 | 156.75 | 158.03 | 156.71 | 157.78 | 1,108,966 | +0.82(+0.52%) |
May 12, 2017 | 156.60 | 157.50 | 156.01 | 156.96 | 1,018,358 | +0.13(+0.08%) |
May 11, 2017 | 156.53 | 157.45 | 155.87 | 156.83 | 1,213,450 | -0.34(-0.22%) |
May 10, 2017 | 156.39 | 159.24 | 156.29 | 157.17 | 909,018 | +0.64(+0.41%) |
May 09, 2017 | 156.44 | 156.70 | 155.55 | 156.53 | 1,068,707 | -0.28(-0.18%) |
May 08, 2017 | 156.89 | 157.06 | 155.69 | 156.81 | 1,341,413 | +0.15(+0.10%) |
May 05, 2017 | 156.32 | 157.98 | 155.20 | 156.66 | 1,140,755 | +0.47(+0.30%) |
May 04, 2017 | 154.33 | 156.54 | 151.94 | 156.20 | 1,638,250 | +1.58(+1.02%) |
May 03, 2017 | 156.54 | 156.88 | 153.17 | 154.62 | 1,326,008 | -1.31(-0.84%) |
May 02, 2017 | 155.73 | 158.29 | 155.11 | 155.93 | 1,376,244 | +0.03(+0.02%) |
May 01, 2017 | 158.23 | 159.13 | 154.23 | 155.90 | 1,531,935 | -1.62(-1.03%) |
Apr 28, 2017 | 159.42 | 160.22 | 156.82 | 157.51 | 1,892,031 | -2.72(-1.70%) |
Apr 27, 2017 | 168.39 | 158.75 | 160.24 | 3,020,665 | -8.22(-4.88%) | |
Apr 26, 2017 | 169.73 | 169.73 | 167.99 | 168.46 | 972,943 | -1.21(-0.71%) |
Apr 25, 2017 | 170.37 | 170.58 | 169.04 | 169.67 | 699,787 | -0.70(-0.41%) |
Apr 24, 2017 | 172.22 | 172.30 | 167.44 | 170.37 | 1,297,848 | -1.43(-0.83%) |
Apr 21, 2017 | 172.49 | 173.20 | 171.77 | 171.80 | 1,089,754 | -0.77(-0.45%) |
Apr 20, 2017 | 173.21 | 173.33 | 171.66 | 172.57 | 1,000,788 | -0.44(-0.26%) |
Apr 19, 2017 | 174.29 | 174.29 | 172.55 | 173.02 | 603,203 | -0.89(-0.51%) |
Apr 18, 2017 | 173.09 | 174.69 | 171.75 | 173.91 | 803,317 | -0.01(-0.00%) |
Apr 17, 2017 | 170.74 | 173.94 | 169.84 | 173.92 | 923,335 | +3.93(+2.31%) |
Apr 13, 2017 | 168.14 | 170.24 | 168.12 | 170.00 | 586,407 | +1.26(+0.74%) |
Apr 12, 2017 | 169.61 | 170.63 | 168.07 | 168.74 | 848,413 | -1.56(-0.91%) |
Apr 11, 2017 | 170.01 | 170.93 | 169.75 | 170.29 | 671,868 | +0.40(+0.23%) |
Apr 10, 2017 | 168.22 | 170.03 | 167.87 | 169.90 | 689,749 | +1.69(+1.00%) |
Apr 07, 2017 | 167.81 | 168.64 | 167.47 | 168.21 | 578,539 | +0.72(+0.43%) |
Apr 06, 2017 | 166.88 | 168.22 | 166.53 | 167.49 | 731,816 | +0.26(+0.16%) |
Apr 05, 2017 | 165.51 | 168.11 | 165.38 | 167.23 | 886,787 | +1.49(+0.90%) |
Apr 04, 2017 | 164.95 | 166.86 | 163.96 | 165.74 | 990,486 | +0.75(+0.46%) |