Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 232.32 | 233.40 | 231.23 | 232.31 | 1,297,603 | +0.74(+0.32%) |
Jun 29, 2017 | 234.18 | 234.18 | 229.86 | 231.57 | 1,081,674 | -2.75(-1.17%) |
Jun 28, 2017 | 233.54 | 235.08 | 232.94 | 234.32 | 1,142,328 | +1.83(+0.79%) |
Jun 27, 2017 | 233.74 | 234.48 | 232.49 | 232.49 | 884,906 | -1.56(-0.67%) |
Jun 26, 2017 | 235.29 | 236.99 | 233.88 | 234.06 | 1,060,130 | -0.79(-0.33%) |
Jun 23, 2017 | 234.33 | 235.55 | 234.33 | 234.84 | 1,227,087 | +0.17(+0.07%) |
Jun 22, 2017 | 236.59 | 237.41 | 234.63 | 234.67 | 829,337 | -2.14(-0.90%) |
Jun 21, 2017 | 237.39 | 237.83 | 236.16 | 236.81 | 957,679 | +0.08(+0.04%) |
Jun 20, 2017 | 236.78 | 238.47 | 236.31 | 236.73 | 1,156,328 | +0.49(+0.21%) |
Jun 19, 2017 | 235.77 | 238.06 | 235.47 | 236.23 | 1,271,553 | +1.00(+0.42%) |
Jun 16, 2017 | 236.09 | 236.22 | 234.88 | 235.24 | 1,538,651 | +0.15(+0.06%) |
Jun 15, 2017 | 234.10 | 235.62 | 232.44 | 235.09 | 738,215 | +0.53(+0.22%) |
Jun 14, 2017 | 232.72 | 236.25 | 232.63 | 234.56 | 990,542 | +1.62(+0.70%) |
Jun 13, 2017 | 231.71 | 233.42 | 230.53 | 232.94 | 763,241 | +1.23(+0.53%) |
Jun 12, 2017 | 231.80 | 231.99 | 229.06 | 231.71 | 998,977 | -0.09(-0.04%) |
Jun 09, 2017 | 232.35 | 233.63 | 231.47 | 231.80 | 1,220,925 | -0.52(-0.22%) |
Jun 08, 2017 | 233.21 | 231.52 | 232.32 | 1,334,102 | +0.20(+0.09%) | |
Jun 07, 2017 | 232.14 | 232.51 | 231.16 | 232.12 | 787,336 | +0.42(+0.18%) |
Jun 06, 2017 | 233.92 | 234.26 | 231.56 | 231.70 | 1,064,398 | -2.72(-1.16%) |
Jun 05, 2017 | 235.56 | 236.23 | 234.38 | 234.42 | 744,787 | -1.36(-0.58%) |
Jun 02, 2017 | 235.38 | 236.73 | 234.94 | 235.78 | 895,374 | +0.67(+0.28%) |
Jun 01, 2017 | 235.29 | 235.73 | 233.89 | 235.11 | 990,973 | -0.14(-0.06%) |
May 31, 2017 | 233.86 | 235.38 | 233.70 | 235.25 | 1,800,348 | +0.87(+0.37%) |
May 30, 2017 | 235.84 | 236.68 | 234.08 | 234.38 | 1,078,042 | -1.46(-0.62%) |
May 26, 2017 | 234.50 | 236.13 | 234.09 | 235.84 | 1,027,908 | +1.32(+0.56%) |
May 25, 2017 | 233.64 | 234.74 | 233.27 | 234.52 | 1,003,452 | +1.67(+0.72%) |
May 24, 2017 | 231.32 | 233.27 | 231.23 | 232.85 | 1,048,957 | +1.41(+0.61%) |
May 23, 2017 | 231.14 | 231.66 | 229.56 | 231.44 | 1,052,036 | +1.11(+0.48%) |
May 22, 2017 | 233.46 | 233.46 | 229.66 | 230.34 | 1,925,708 | +3.53(+1.55%) |
May 19, 2017 | 223.41 | 226.88 | 222.92 | 226.81 | 1,508,295 | +4.55(+2.05%) |
May 18, 2017 | 223.28 | 223.66 | 221.17 | 222.26 | 1,498,432 | -1.60(-0.71%) |
May 17, 2017 | 225.86 | 225.10 | 223.58 | 223.86 | 1,134,410 | -2.00(-0.89%) |
May 16, 2017 | 226.22 | 227.20 | 225.68 | 225.86 | 739,450 | -0.58(-0.26%) |
May 15, 2017 | 225.55 | 226.54 | 225.36 | 226.44 | 741,520 | +0.91(+0.40%) |
May 12, 2017 | 225.25 | 225.90 | 225.11 | 225.54 | 721,266 | -0.69(-0.31%) |
May 11, 2017 | 225.44 | 226.36 | 224.66 | 226.23 | 728,160 | +0.29(+0.13%) |
May 10, 2017 | 226.88 | 227.57 | 224.63 | 225.94 | 1,124,359 | -1.77(-0.78%) |
May 09, 2017 | 226.98 | 228.00 | 226.38 | 227.71 | 1,079,934 | +1.14(+0.50%) |
May 08, 2017 | 226.92 | 227.82 | 226.24 | 226.57 | 811,634 | -0.44(-0.19%) |
May 05, 2017 | 225.06 | 227.07 | 224.66 | 227.01 | 977,449 | +2.09(+0.93%) |
May 04, 2017 | 224.38 | 225.08 | 223.54 | 224.91 | 831,219 | +0.76(+0.34%) |
May 03, 2017 | 223.45 | 224.45 | 222.99 | 224.16 | 765,566 | +0.09(+0.04%) |
May 02, 2017 | 222.99 | 224.38 | 222.83 | 224.07 | 886,535 | +0.88(+0.39%) |
May 01, 2017 | 224.12 | 224.58 | 223.13 | 223.19 | 1,012,299 | -0.85(-0.38%) |
Apr 28, 2017 | 225.38 | 225.77 | 223.34 | 224.03 | 1,207,746 | -1.41(-0.62%) |
Apr 27, 2017 | 225.19 | 226.79 | 224.44 | 225.44 | 1,147,178 | +0.66(+0.29%) |
Apr 26, 2017 | 224.98 | 226.58 | 224.11 | 224.78 | 1,776,611 | +0.27(+0.12%) |
Apr 25, 2017 | 227.73 | 228.23 | 222.56 | 224.51 | 3,564,584 | -5.15(-2.24%) |
Apr 24, 2017 | 229.10 | 230.01 | 228.07 | 229.65 | 1,321,560 | +2.59(+1.14%) |
Apr 21, 2017 | 226.32 | 228.22 | 226.15 | 227.06 | 1,149,196 | +1.03(+0.46%) |
Apr 20, 2017 | 224.62 | 227.15 | 224.21 | 226.03 | 979,690 | +1.85(+0.82%) |
Apr 19, 2017 | 224.23 | 224.53 | 223.38 | 224.18 | 982,205 | +0.71(+0.32%) |
Apr 18, 2017 | 224.39 | 225.07 | 223.01 | 223.48 | 917,566 | -0.91(-0.41%) |
Apr 17, 2017 | 222.94 | 224.41 | 222.75 | 224.39 | 976,174 | +1.56(+0.70%) |
Apr 13, 2017 | 222.94 | 224.72 | 222.83 | 222.83 | 918,911 | -0.42(-0.19%) |
Apr 12, 2017 | 224.40 | 224.88 | 222.86 | 223.25 | 1,149,070 | -1.46(-0.65%) |
Apr 11, 2017 | 223.66 | 224.92 | 222.98 | 224.71 | 895,363 | +1.03(+0.46%) |
Apr 10, 2017 | 224.65 | 225.62 | 223.52 | 223.68 | 949,136 | -1.00(-0.44%) |
Apr 07, 2017 | 226.44 | 226.44 | 222.98 | 224.68 | 1,227,772 | +2.59(+1.17%) |
Apr 06, 2017 | 221.89 | 222.65 | 221.43 | 222.09 | 890,605 | +0.11(+0.05%) |
Apr 05, 2017 | 224.36 | 225.28 | 221.84 | 221.98 | 1,141,990 | -2.14(-0.96%) |
Apr 04, 2017 | 223.28 | 224.53 | 223.03 | 224.12 | 683,157 | +0.73(+0.33%) |