Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 161.66 | 161.66 | 160.07 | 160.33 | 2,298,252 | +0.26(+0.16%) |
Jun 29, 2017 | 162.54 | 162.54 | 159.48 | 160.07 | 2,350,141 | -2.13(-1.32%) |
Jun 28, 2017 | 162.33 | 162.63 | 161.80 | 162.21 | 2,003,478 | +0.65(+0.40%) |
Jun 27, 2017 | 163.27 | 163.65 | 161.25 | 161.56 | 2,908,807 | -2.18(-1.33%) |
Jun 26, 2017 | 163.88 | 164.40 | 163.51 | 163.74 | 1,755,662 | -0.22(-0.14%) |
Jun 23, 2017 | 163.27 | 164.17 | 163.04 | 163.96 | 2,057,927 | +0.52(+0.32%) |
Jun 22, 2017 | 163.83 | 164.13 | 163.34 | 163.44 | 1,818,390 | -0.49(-0.30%) |
Jun 21, 2017 | 164.82 | 164.82 | 163.34 | 163.93 | 2,354,014 | -0.38(-0.23%) |
Jun 20, 2017 | 164.38 | 165.25 | 164.08 | 164.31 | 1,988,285 | +0.00(+0.00%) |
Jun 19, 2017 | 164.81 | 164.81 | 163.81 | 164.31 | 2,165,393 | +0.09(+0.06%) |
Jun 16, 2017 | 163.06 | 164.39 | 162.84 | 164.22 | 4,441,586 | +1.50(+0.92%) |
Jun 15, 2017 | 161.34 | 162.74 | 161.30 | 162.72 | 2,069,820 | +0.99(+0.61%) |
Jun 14, 2017 | 161.56 | 162.33 | 161.37 | 161.74 | 2,058,426 | +0.69(+0.43%) |
Jun 13, 2017 | 159.86 | 161.47 | 159.85 | 161.04 | 2,192,851 | +1.32(+0.83%) |
Jun 12, 2017 | 159.36 | 160.51 | 158.26 | 159.72 | 3,101,025 | +0.35(+0.22%) |
Jun 09, 2017 | 158.65 | 159.39 | 158.37 | 159.36 | 2,458,659 | +0.76(+0.48%) |
Jun 08, 2017 | 158.67 | 157.18 | 158.60 | 3,183,023 | +0.72(+0.45%) | |
Jun 07, 2017 | 158.44 | 158.55 | 157.18 | 157.88 | 2,448,456 | -0.31(-0.19%) |
Jun 06, 2017 | 158.66 | 159.16 | 158.19 | 158.19 | 1,894,184 | -0.62(-0.39%) |
Jun 05, 2017 | 159.24 | 159.67 | 158.82 | 158.82 | 1,627,186 | -0.37(-0.23%) |
Jun 02, 2017 | 157.92 | 159.72 | 157.72 | 159.19 | 2,378,719 | +1.81(+1.15%) |
Jun 01, 2017 | 157.30 | 157.80 | 156.86 | 157.38 | 3,054,973 | -0.09(-0.06%) |
May 31, 2017 | 156.13 | 157.47 | 155.78 | 157.47 | 4,021,014 | +1.56(+1.00%) |
May 30, 2017 | 154.26 | 156.36 | 154.00 | 155.91 | 2,818,470 | +1.36(+0.88%) |
May 26, 2017 | 153.36 | 154.56 | 153.24 | 154.54 | 1,831,660 | +0.87(+0.57%) |
May 25, 2017 | 152.80 | 153.73 | 152.29 | 153.67 | 1,958,138 | +1.58(+1.04%) |
May 24, 2017 | 152.86 | 152.89 | 151.93 | 152.09 | 1,676,937 | -0.19(-0.12%) |
May 23, 2017 | 153.05 | 153.23 | 152.12 | 152.28 | 1,966,155 | -0.60(-0.39%) |
May 22, 2017 | 151.22 | 153.00 | 151.22 | 152.88 | 2,384,038 | +2.09(+1.38%) |
May 19, 2017 | 151.18 | 151.18 | 149.75 | 150.79 | 2,460,214 | +0.43(+0.29%) |
May 18, 2017 | 149.79 | 150.81 | 149.05 | 150.36 | 2,504,757 | +0.31(+0.21%) |
May 17, 2017 | 151.51 | 150.88 | 149.96 | 150.05 | 2,443,446 | -1.46(-0.96%) |
May 16, 2017 | 151.18 | 151.53 | 150.71 | 151.51 | 1,545,875 | +0.21(+0.14%) |
May 15, 2017 | 150.56 | 151.38 | 150.23 | 151.30 | 1,926,028 | +0.81(+0.54%) |
May 12, 2017 | 149.97 | 150.91 | 149.94 | 150.49 | 1,728,314 | -0.14(-0.09%) |
May 11, 2017 | 150.08 | 150.77 | 149.48 | 150.62 | 2,227,118 | +0.08(+0.06%) |
May 10, 2017 | 151.10 | 151.27 | 150.46 | 150.54 | 2,936,688 | -1.01(-0.67%) |
May 09, 2017 | 152.62 | 152.62 | 151.22 | 151.55 | 2,282,984 | -0.53(-0.35%) |
May 08, 2017 | 152.22 | 152.46 | 151.81 | 152.08 | 2,058,799 | -0.57(-0.38%) |
May 05, 2017 | 152.86 | 153.03 | 152.33 | 152.65 | 2,205,651 | -0.08(-0.05%) |
May 04, 2017 | 151.81 | 152.76 | 151.40 | 152.74 | 3,032,156 | +1.44(+0.95%) |
May 03, 2017 | 150.51 | 151.48 | 149.83 | 151.30 | 3,056,126 | +0.84(+0.56%) |
May 02, 2017 | 149.41 | 150.46 | 148.96 | 150.46 | 3,222,693 | +1.32(+0.88%) |
May 01, 2017 | 149.67 | 149.84 | 148.88 | 149.14 | 1,957,554 | -0.78(-0.52%) |
Apr 28, 2017 | 150.16 | 150.91 | 149.70 | 149.92 | 3,222,578 | -0.21(-0.14%) |
Apr 27, 2017 | 149.61 | 150.46 | 149.37 | 150.13 | 2,313,204 | +0.85(+0.57%) |
Apr 26, 2017 | 149.82 | 150.74 | 149.28 | 149.28 | 3,450,058 | -0.10(-0.07%) |
Apr 25, 2017 | 148.51 | 149.75 | 147.26 | 149.38 | 5,462,969 | +0.69(+0.46%) |
Apr 24, 2017 | 147.75 | 148.86 | 147.70 | 148.69 | 3,538,914 | +2.09(+1.43%) |
Apr 21, 2017 | 146.34 | 146.70 | 145.91 | 146.60 | 3,375,561 | +0.26(+0.18%) |
Apr 20, 2017 | 145.47 | 147.07 | 145.38 | 146.34 | 2,283,530 | +1.02(+0.70%) |
Apr 19, 2017 | 146.07 | 146.32 | 145.09 | 145.33 | 1,750,857 | -0.30(-0.21%) |
Apr 18, 2017 | 145.27 | 146.10 | 145.08 | 145.62 | 1,537,285 | -0.11(-0.07%) |
Apr 17, 2017 | 144.93 | 145.73 | 144.91 | 145.73 | 2,016,247 | +1.31(+0.91%) |
Apr 13, 2017 | 144.88 | 145.35 | 144.40 | 144.42 | 1,664,633 | -0.80(-0.55%) |
Apr 12, 2017 | 145.69 | 145.83 | 145.00 | 145.23 | 1,849,811 | -0.28(-0.19%) |
Apr 11, 2017 | 144.79 | 145.53 | 144.68 | 145.51 | 1,906,555 | +0.28(+0.19%) |
Apr 10, 2017 | 145.58 | 145.85 | 144.93 | 145.23 | 2,197,985 | -0.22(-0.15%) |
Apr 07, 2017 | 145.48 | 145.88 | 145.09 | 145.45 | 1,339,106 | +0.08(+0.05%) |
Apr 06, 2017 | 145.77 | 146.24 | 145.07 | 145.37 | 2,125,732 | -0.27(-0.18%) |
Apr 05, 2017 | 145.99 | 147.31 | 145.49 | 145.64 | 1,892,389 | +0.04(+0.03%) |
Apr 04, 2017 | 145.89 | 146.21 | 145.29 | 145.60 | 1,763,283 | -0.41(-0.28%) |