Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 154.70 | 155.82 | 150.34 | 150.34 | 10,145 | -7.68(-4.86%) |
Jun 29, 2017 | 156.49 | 158.02 | 154.79 | 158.02 | 4,231 | -0.88(-0.55%) |
Jun 28, 2017 | 161.31 | 162.32 | 158.36 | 158.90 | 6,564 | -2.45(-1.52%) |
Jun 27, 2017 | 164.32 | 164.32 | 160.70 | 161.35 | 5,464 | -4.49(-2.71%) |
Jun 26, 2017 | 169.00 | 169.37 | 165.47 | 165.84 | 5,058 | -2.44(-1.45%) |
Jun 23, 2017 | 170.20 | 170.20 | 167.67 | 168.28 | 1,313 | -1.72(-1.01%) |
Jun 22, 2017 | 169.12 | 170.00 | 167.07 | 170.00 | 2,545 | -1.08(-0.63%) |
Jun 21, 2017 | 165.37 | 173.13 | 163.67 | 171.08 | 3,707 | +5.28(+3.18%) |
Jun 20, 2017 | 165.96 | 168.13 | 165.66 | 165.80 | 6,253 | +5.80(+3.63%) |
Jun 19, 2017 | 156.50 | 160.00 | 156.13 | 160.00 | 7,598 | +2.79(+1.77%) |
Jun 16, 2017 | 156.93 | 157.74 | 156.82 | 157.21 | 3,708 | -1.79(-1.13%) |
Jun 15, 2017 | 158.44 | 159.15 | 157.84 | 159.00 | 7,772 | +1.50(+0.95%) |
Jun 14, 2017 | 149.20 | 157.80 | 149.20 | 157.50 | 5,557 | +9.85(+6.67%) |
Jun 13, 2017 | 149.98 | 150.81 | 147.43 | 147.65 | 1,267 | -0.21(-0.14%) |
Jun 12, 2017 | 147.66 | 148.31 | 146.58 | 147.86 | 1,038 | -2.99(-1.98%) |
Jun 09, 2017 | 151.85 | 151.85 | 150.02 | 150.85 | 7,055 | -1.25(-0.82%) |
Jun 08, 2017 | 153.41 | 153.41 | 149.99 | 152.10 | 5,483 | +0.58(+0.38%) |
Jun 07, 2017 | 141.62 | 151.52 | 141.62 | 151.52 | 10,165 | +14.21(+10.35%) |
Jun 06, 2017 | 143.09 | 143.70 | 137.31 | 137.31 | 15,296 | -5.07(-3.56%) |
Jun 05, 2017 | 144.42 | 145.00 | 142.38 | 142.38 | 5,693 | +1.95(+1.39%) |
Jun 02, 2017 | 141.24 | 143.50 | 138.80 | 140.43 | 6,038 | +2.31(+1.67%) |
Jun 01, 2017 | 136.94 | 138.12 | 133.53 | 138.12 | 6,841 | +0.43(+0.31%) |
May 31, 2017 | 137.11 | 139.71 | 136.60 | 137.69 | 11,238 | +7.49(+5.75%) |
May 30, 2017 | 132.74 | 133.52 | 130.00 | 130.20 | 4,253 | +0.24(+0.19%) |
May 26, 2017 | 133.88 | 134.50 | 129.96 | 129.96 | 4,088 | -5.77(-4.25%) |
May 25, 2017 | 123.99 | 136.50 | 122.26 | 135.73 | 36,513 | +14.38(+11.85%) |
May 24, 2017 | 120.72 | 122.78 | 119.90 | 121.35 | 7,736 | +0.63(+0.52%) |
May 23, 2017 | 122.43 | 122.44 | 120.51 | 120.72 | 14,296 | -2.08(-1.69%) |
May 22, 2017 | 123.23 | 123.30 | 121.87 | 122.80 | 3,585 | -2.08(-1.67%) |
May 19, 2017 | 126.11 | 126.11 | 124.61 | 124.88 | 5,336 | -4.91(-3.78%) |
May 18, 2017 | 130.60 | 130.60 | 129.79 | 129.79 | 747 | -2.26(-1.71%) |
May 17, 2017 | 131.73 | 132.05 | 130.05 | 132.05 | 5,835 | -2.14(-1.59%) |
May 16, 2017 | 130.71 | 134.19 | 130.71 | 134.19 | 3,958 | +2.69(+2.05%) |
May 15, 2017 | 129.50 | 132.10 | 129.36 | 131.50 | 4,827 | -6.30(-4.57%) |
May 12, 2017 | 137.33 | 139.50 | 137.33 | 137.80 | 5,779 | +0.28(+0.21%) |
May 11, 2017 | 136.78 | 137.85 | 136.30 | 137.52 | 4,727 | -1.40(-1.01%) |
May 10, 2017 | 144.29 | 144.44 | 138.47 | 138.92 | 13,116 | -7.90(-5.38%) |
May 09, 2017 | 146.00 | 149.00 | 146.00 | 146.82 | 7,512 | -1.18(-0.80%) |
May 08, 2017 | 145.06 | 148.00 | 143.84 | 148.00 | 2,396 | +2.90(+2.00%) |
May 05, 2017 | 150.09 | 150.09 | 144.13 | 145.10 | 6,560 | -5.05(-3.36%) |
May 04, 2017 | 142.77 | 150.15 | 142.77 | 150.15 | 35,970 | +12.47(+9.06%) |
May 03, 2017 | 137.28 | 140.00 | 137.28 | 137.68 | 10,236 | -1.17(-0.84%) |
May 02, 2017 | 132.18 | 140.00 | 132.18 | 138.85 | 13,802 | +5.35(+4.01%) |
May 01, 2017 | 132.90 | 133.50 | 132.90 | 133.50 | 429 | +2.75(+2.10%) |
Apr 28, 2017 | 129.41 | 131.63 | 129.35 | 130.75 | 2,926 | -0.55(-0.42%) |
Apr 27, 2017 | 132.90 | 134.81 | 131.30 | 131.30 | 6,222 | +1.55(+1.19%) |
Apr 26, 2017 | 130.68 | 130.68 | 125.49 | 129.75 | 5,334 | +2.37(+1.86%) |
Apr 25, 2017 | 130.75 | 131.59 | 127.38 | 127.38 | 4,488 | -3.18(-2.43%) |
Apr 24, 2017 | 129.50 | 131.00 | 129.09 | 130.56 | 4,090 | +2.00(+1.56%) |
Apr 21, 2017 | 124.00 | 130.00 | 124.00 | 128.56 | 7,201 | +4.81(+3.89%) |
Apr 20, 2017 | 122.46 | 123.75 | 122.39 | 123.75 | 5,514 | +1.61(+1.32%) |
Apr 19, 2017 | 112.66 | 123.04 | 112.66 | 122.14 | 16,645 | +9.99(+8.91%) |
Apr 18, 2017 | 113.07 | 114.02 | 112.00 | 112.15 | 4,338 | +0.29(+0.26%) |
Apr 17, 2017 | 110.56 | 112.47 | 110.22 | 111.86 | 5,039 | +2.06(+1.88%) |
Apr 13, 2017 | 109.20 | 110.93 | 109.00 | 109.80 | 3,102 | -2.00(-1.79%) |
Apr 12, 2017 | 108.76 | 111.80 | 108.00 | 111.80 | 14,827 | +1.92(+1.75%) |
Apr 11, 2017 | 111.50 | 111.89 | 109.00 | 109.88 | 7,981 | -0.25(-0.23%) |
Apr 10, 2017 | 111.86 | 112.78 | 110.13 | 110.13 | 15,518 | -4.36(-3.81%) |
Apr 07, 2017 | 115.56 | 115.65 | 114.34 | 114.49 | 6,406 | -2.01(-1.73%) |
Apr 06, 2017 | 117.00 | 117.40 | 116.01 | 116.50 | 3,091 | -4.05(-3.36%) |
Apr 05, 2017 | 117.20 | 120.55 | 115.98 | 120.55 | 11,452 | +1.09(+0.91%) |
Apr 04, 2017 | 122.00 | 122.00 | 119.19 | 119.46 | 6,760 | -4.32(-3.49%) |