Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 379.64 | 382.98 | 377.70 | 381.96 | 183,391 | -1.67(-0.43%) |
Jun 29, 2017 | 373.26 | 390.38 | 373.26 | 383.62 | 255,836 | +9.16(+2.45%) |
Jun 28, 2017 | 379.00 | 380.20 | 373.07 | 374.46 | 196,258 | -10.00(-2.60%) |
Jun 27, 2017 | 376.59 | 384.46 | 375.02 | 384.46 | 189,827 | +9.07(+2.42%) |
Jun 26, 2017 | 372.43 | 376.40 | 370.39 | 375.39 | 63,955 | -0.37(-0.10%) |
Jun 23, 2017 | 376.96 | 379.09 | 374.31 | 375.76 | 69,365 | -1.76(-0.47%) |
Jun 22, 2017 | 376.77 | 378.16 | 374.18 | 377.52 | 63,184 | +0.83(+0.22%) |
Jun 21, 2017 | 374.65 | 379.18 | 373.81 | 376.68 | 86,228 | +0.46(+0.12%) |
Jun 20, 2017 | 371.04 | 376.50 | 370.76 | 376.22 | 99,568 | +6.94(+1.88%) |
Jun 19, 2017 | 374.00 | 374.55 | 368.72 | 369.28 | 118,770 | -9.35(-2.47%) |
Jun 16, 2017 | 377.89 | 383.07 | 377.79 | 378.63 | 117,761 | -0.09(-0.02%) |
Jun 15, 2017 | 383.53 | 385.11 | 377.98 | 378.72 | 162,379 | +2.31(+0.61%) |
Jun 14, 2017 | 373.44 | 380.75 | 373.26 | 376.40 | 203,454 | +1.20(+0.32%) |
Jun 13, 2017 | 377.52 | 379.46 | 374.65 | 375.20 | 103,251 | -5.64(-1.48%) |
Jun 12, 2017 | 381.77 | 385.11 | 380.20 | 380.85 | 167,583 | +0.92(+0.24%) |
Jun 09, 2017 | 376.77 | 386.86 | 372.70 | 379.92 | 272,395 | +1.30(+0.34%) |
Jun 08, 2017 | 378.44 | 381.22 | 375.85 | 378.63 | 127,474 | -0.46(-0.12%) |
Jun 07, 2017 | 379.18 | 382.88 | 377.79 | 379.09 | 142,734 | -1.85(-0.49%) |
Jun 06, 2017 | 380.48 | 381.47 | 377.54 | 380.94 | 100,923 | +3.33(+0.88%) |
Jun 05, 2017 | 377.52 | 378.36 | 376.04 | 377.61 | 55,175 | +1.02(+0.27%) |
Jun 02, 2017 | 379.92 | 381.59 | 375.66 | 376.59 | 133,995 | -3.98(-1.05%) |
Jun 01, 2017 | 387.05 | 388.53 | 380.38 | 380.57 | 168,656 | -9.07(-2.33%) |
May 31, 2017 | 387.42 | 393.34 | 387.23 | 389.64 | 125,557 | +0.56(+0.14%) |
May 30, 2017 | 389.92 | 390.84 | 387.70 | 389.08 | 83,785 | +1.20(+0.31%) |
May 26, 2017 | 389.08 | 389.45 | 387.33 | 387.88 | 104,366 | -0.28(-0.07%) |
May 25, 2017 | 390.56 | 391.71 | 386.21 | 388.16 | 174,688 | -5.55(-1.41%) |
May 24, 2017 | 395.01 | 396.77 | 392.92 | 393.71 | 85,876 | -2.68(-0.68%) |
May 23, 2017 | 396.86 | 398.80 | 395.29 | 396.40 | 61,772 | -2.22(-0.56%) |
May 22, 2017 | 402.23 | 402.32 | 397.88 | 398.62 | 84,717 | -6.66(-1.64%) |
May 19, 2017 | 409.91 | 410.37 | 400.93 | 405.28 | 157,439 | -7.87(-1.90%) |
May 18, 2017 | 418.89 | 419.90 | 407.87 | 413.15 | 233,395 | -4.72(-1.13%) |
May 17, 2017 | 406.76 | 418.24 | 403.99 | 417.87 | 261,645 | +21.01(+5.29%) |
May 16, 2017 | 394.08 | 398.96 | 393.90 | 396.86 | 76,197 | +0.74(+0.19%) |
May 15, 2017 | 399.91 | 400.00 | 395.01 | 396.12 | 72,553 | -5.83(-1.45%) |
May 12, 2017 | 401.95 | 403.71 | 401.19 | 401.95 | 67,821 | +2.04(+0.51%) |
May 11, 2017 | 400.38 | 406.39 | 399.26 | 399.91 | 100,167 | +2.22(+0.56%) |
May 10, 2017 | 400.38 | 401.30 | 397.69 | 397.69 | 63,603 | -2.22(-0.56%) |
May 09, 2017 | 397.32 | 401.76 | 396.12 | 399.91 | 85,758 | +1.20(+0.30%) |
May 08, 2017 | 398.25 | 401.21 | 397.69 | 398.71 | 72,430 | +0.19(+0.05%) |
May 05, 2017 | 401.39 | 403.69 | 398.50 | 398.52 | 97,660 | -4.91(-1.22%) |
May 04, 2017 | 402.78 | 408.15 | 402.41 | 403.43 | 101,933 | -1.11(-0.27%) |
May 03, 2017 | 405.65 | 408.43 | 403.34 | 404.54 | 102,693 | +1.39(+0.34%) |
May 02, 2017 | 402.60 | 405.47 | 402.13 | 403.15 | 113,549 | -0.65(-0.16%) |