Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 158.48 | 159.46 | 157.59 | 158.35 | 817,676 | +0.73(+0.46%) |
Jun 29, 2017 | 158.42 | 158.99 | 157.11 | 157.62 | 881,923 | -1.42(-0.89%) |
Jun 28, 2017 | 160.06 | 160.57 | 158.97 | 159.04 | 826,173 | -0.63(-0.39%) |
Jun 27, 2017 | 160.97 | 161.68 | 159.16 | 159.67 | 1,024,032 | -1.69(-1.04%) |
Jun 26, 2017 | 162.66 | 163.73 | 160.97 | 161.35 | 755,770 | -0.47(-0.29%) |
Jun 23, 2017 | 160.40 | 163.23 | 160.40 | 161.82 | 926,890 | +1.47(+0.91%) |
Jun 22, 2017 | 160.84 | 161.09 | 159.36 | 160.36 | 832,541 | -0.85(-0.53%) |
Jun 21, 2017 | 161.07 | 162.05 | 160.59 | 161.21 | 771,593 | +0.42(+0.26%) |
Jun 20, 2017 | 160.63 | 160.98 | 157.27 | 160.79 | 1,234,372 | -0.02(-0.01%) |
Jun 19, 2017 | 162.66 | 162.66 | 160.04 | 160.81 | 956,826 | -1.43(-0.88%) |
Jun 16, 2017 | 161.74 | 162.58 | 160.47 | 162.24 | 1,242,891 | +0.74(+0.46%) |
Jun 15, 2017 | 159.02 | 161.54 | 158.70 | 161.50 | 1,126,524 | +2.13(+1.33%) |
Jun 14, 2017 | 157.98 | 160.18 | 157.60 | 159.37 | 1,454,467 | +1.12(+0.71%) |
Jun 13, 2017 | 157.08 | 158.27 | 156.60 | 158.25 | 1,885,606 | +1.03(+0.66%) |
Jun 12, 2017 | 156.09 | 158.21 | 155.54 | 157.22 | 1,961,924 | +1.12(+0.72%) |
Jun 09, 2017 | 157.63 | 158.60 | 155.63 | 156.09 | 1,696,730 | -2.52(-1.59%) |
Jun 08, 2017 | 159.22 | 155.47 | 158.61 | 2,471,158 | +0.78(+0.50%) | |
Jun 07, 2017 | 156.31 | 157.83 | 156.19 | 157.83 | 1,732,880 | +1.48(+0.95%) |
Jun 06, 2017 | 158.94 | 158.94 | 156.16 | 156.35 | 1,801,772 | -2.59(-1.63%) |
Jun 05, 2017 | 160.72 | 160.80 | 158.57 | 158.94 | 1,222,044 | -1.93(-1.20%) |
Jun 02, 2017 | 160.18 | 161.18 | 159.76 | 160.87 | 1,415,647 | +1.24(+0.78%) |
Jun 01, 2017 | 161.84 | 161.91 | 158.15 | 159.63 | 1,663,597 | -2.32(-1.43%) |
May 31, 2017 | 161.36 | 162.28 | 161.07 | 161.95 | 2,739,304 | +0.75(+0.47%) |
May 30, 2017 | 162.77 | 163.06 | 160.94 | 161.20 | 946,030 | -1.53(-0.94%) |
May 26, 2017 | 163.81 | 163.93 | 162.38 | 162.73 | 1,298,213 | -0.53(-0.32%) |
May 25, 2017 | 163.76 | 164.19 | 162.66 | 163.26 | 1,354,309 | -0.36(-0.22%) |
May 24, 2017 | 163.19 | 164.69 | 162.89 | 163.62 | 1,028,655 | +0.28(+0.17%) |
May 23, 2017 | 162.30 | 163.82 | 161.77 | 163.34 | 1,116,778 | +1.20(+0.74%) |
May 22, 2017 | 161.48 | 162.99 | 160.91 | 162.14 | 1,247,360 | +0.84(+0.52%) |
May 19, 2017 | 162.17 | 162.58 | 160.78 | 161.30 | 2,811,973 | -1.23(-0.76%) |
May 18, 2017 | 160.46 | 162.56 | 159.72 | 162.53 | 2,197,103 | +2.38(+1.49%) |
May 17, 2017 | 155.95 | 161.07 | 155.95 | 160.15 | 2,214,442 | +3.62(+2.31%) |
May 16, 2017 | 157.69 | 157.95 | 155.78 | 156.53 | 1,329,299 | -1.20(-0.76%) |
May 15, 2017 | 156.70 | 157.97 | 156.66 | 157.72 | 1,109,345 | +0.82(+0.52%) |
May 12, 2017 | 156.55 | 157.44 | 155.96 | 156.90 | 1,018,706 | +0.13(+0.08%) |
May 11, 2017 | 156.47 | 157.40 | 155.81 | 156.78 | 1,213,864 | -0.34(-0.22%) |
May 10, 2017 | 156.33 | 159.19 | 156.23 | 157.11 | 909,329 | +0.64(+0.41%) |
May 09, 2017 | 156.38 | 156.65 | 155.50 | 156.47 | 1,069,073 | -0.29(-0.18%) |
May 08, 2017 | 156.84 | 157.00 | 155.64 | 156.76 | 1,341,871 | +0.15(+0.10%) |
May 05, 2017 | 156.26 | 157.93 | 155.14 | 156.61 | 1,141,145 | +0.47(+0.30%) |
May 04, 2017 | 154.28 | 156.48 | 151.89 | 156.14 | 1,638,810 | +1.58(+1.02%) |
May 03, 2017 | 156.48 | 156.83 | 153.11 | 154.56 | 1,326,461 | -1.31(-0.84%) |
May 02, 2017 | 155.68 | 158.24 | 155.05 | 155.87 | 1,376,714 | +0.03(+0.02%) |
May 01, 2017 | 158.18 | 159.08 | 154.17 | 155.84 | 1,532,459 | -1.62(-1.03%) |
Apr 28, 2017 | 159.36 | 160.16 | 156.77 | 157.46 | 1,892,678 | -2.72(-1.70%) |
Apr 27, 2017 | 168.34 | 158.69 | 160.18 | 3,021,698 | -8.22(-4.88%) | |
Apr 26, 2017 | 169.67 | 169.67 | 167.93 | 168.40 | 973,276 | -1.21(-0.71%) |
Apr 25, 2017 | 170.31 | 170.52 | 168.98 | 169.61 | 700,027 | -0.70(-0.41%) |
Apr 24, 2017 | 172.16 | 172.24 | 167.38 | 170.31 | 1,298,292 | -1.43(-0.83%) |
Apr 21, 2017 | 172.43 | 173.14 | 171.71 | 171.74 | 1,090,126 | -0.77(-0.45%) |
Apr 20, 2017 | 173.15 | 173.27 | 171.60 | 172.52 | 1,001,130 | -0.44(-0.26%) |
Apr 19, 2017 | 174.23 | 174.23 | 172.49 | 172.96 | 603,410 | -0.89(-0.51%) |
Apr 18, 2017 | 173.03 | 174.63 | 171.70 | 173.85 | 803,591 | -0.01(-0.00%) |
Apr 17, 2017 | 170.68 | 173.88 | 169.79 | 173.86 | 923,650 | +3.93(+2.31%) |
Apr 13, 2017 | 168.09 | 170.19 | 168.06 | 169.94 | 586,607 | +1.25(+0.74%) |
Apr 12, 2017 | 169.55 | 170.57 | 168.01 | 168.68 | 848,703 | -1.56(-0.91%) |
Apr 11, 2017 | 169.95 | 170.87 | 169.69 | 170.24 | 672,098 | +0.40(+0.23%) |
Apr 10, 2017 | 168.16 | 169.97 | 167.82 | 169.84 | 689,984 | +1.69(+1.00%) |
Apr 07, 2017 | 167.75 | 168.58 | 167.41 | 168.15 | 578,736 | +0.72(+0.43%) |
Apr 06, 2017 | 166.82 | 168.16 | 166.48 | 167.43 | 732,066 | +0.26(+0.16%) |
Apr 05, 2017 | 165.45 | 168.06 | 165.33 | 167.17 | 887,091 | +1.49(+0.90%) |
Apr 04, 2017 | 164.89 | 166.80 | 163.91 | 165.68 | 990,824 | +0.75(+0.46%) |