Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 199.49 | 201.98 | 197.25 | 200.41 | 194,501 | +1.94(+0.98%) |
Jun 29, 2017 | 200.04 | 200.31 | 197.10 | 198.47 | 203,869 | -1.51(-0.76%) |
Jun 28, 2017 | 200.02 | 200.84 | 198.54 | 199.98 | 172,047 | +1.53(+0.77%) |
Jun 27, 2017 | 200.40 | 200.85 | 198.13 | 198.45 | 164,177 | -1.68(-0.84%) |
Jun 26, 2017 | 198.76 | 200.73 | 198.76 | 200.13 | 241,777 | +1.31(+0.66%) |
Jun 23, 2017 | 198.39 | 202.55 | 196.78 | 198.81 | 513,609 | +1.70(+0.86%) |
Jun 22, 2017 | 196.22 | 198.33 | 195.77 | 197.12 | 193,588 | +0.87(+0.44%) |
Jun 21, 2017 | 196.44 | 197.57 | 195.38 | 196.25 | 174,170 | -0.07(-0.03%) |
Jun 20, 2017 | 195.87 | 197.62 | 195.81 | 196.32 | 162,123 | +0.11(+0.05%) |
Jun 19, 2017 | 194.36 | 196.52 | 192.39 | 196.21 | 148,658 | +2.49(+1.28%) |
Jun 16, 2017 | 192.34 | 195.06 | 191.96 | 193.72 | 236,216 | +0.94(+0.48%) |
Jun 15, 2017 | 193.72 | 193.81 | 191.73 | 192.79 | 301,035 | -1.52(-0.78%) |
Jun 14, 2017 | 193.96 | 196.86 | 192.81 | 194.31 | 167,299 | -0.45(-0.23%) |
Jun 13, 2017 | 192.76 | 194.89 | 192.76 | 194.76 | 120,304 | +1.55(+0.80%) |
Jun 12, 2017 | 193.07 | 193.76 | 188.44 | 193.21 | 211,258 | +0.29(+0.15%) |
Jun 09, 2017 | 197.05 | 197.62 | 192.36 | 192.92 | 261,423 | -3.87(-1.97%) |
Jun 08, 2017 | 199.37 | 199.37 | 196.21 | 196.79 | 185,444 | -1.99(-1.00%) |
Jun 07, 2017 | 197.36 | 199.29 | 196.43 | 198.78 | 206,827 | +2.50(+1.27%) |
Jun 06, 2017 | 196.74 | 197.97 | 196.01 | 196.28 | 232,533 | -1.53(-0.77%) |
Jun 05, 2017 | 199.09 | 200.36 | 196.57 | 197.81 | 167,879 | -1.88(-0.94%) |
Jun 02, 2017 | 198.44 | 200.63 | 197.99 | 199.69 | 263,129 | +2.78(+1.41%) |
Jun 01, 2017 | 192.85 | 197.18 | 192.71 | 196.91 | 396,674 | +3.97(+2.06%) |
May 31, 2017 | 194.44 | 195.33 | 192.25 | 192.94 | 518,805 | -0.70(-0.36%) |
May 30, 2017 | 193.77 | 194.38 | 192.55 | 193.64 | 168,488 | -0.44(-0.23%) |
May 26, 2017 | 193.93 | 194.57 | 192.60 | 194.09 | 194,641 | -0.12(-0.06%) |
May 25, 2017 | 193.09 | 194.97 | 192.63 | 194.20 | 258,483 | +1.12(+0.58%) |
May 24, 2017 | 193.20 | 193.86 | 191.71 | 193.09 | 152,335 | +0.49(+0.26%) |
May 23, 2017 | 192.25 | 193.45 | 191.78 | 192.59 | 178,282 | +0.83(+0.43%) |
May 22, 2017 | 190.58 | 192.53 | 190.02 | 191.76 | 286,716 | +2.13(+1.12%) |
May 19, 2017 | 186.65 | 190.17 | 186.65 | 189.63 | 169,505 | +2.98(+1.60%) |
May 18, 2017 | 185.57 | 187.91 | 185.57 | 186.65 | 195,719 | +0.43(+0.23%) |
May 17, 2017 | 187.09 | 186.96 | 185.24 | 186.23 | 242,008 | -0.86(-0.46%) |
May 16, 2017 | 187.05 | 187.96 | 185.24 | 187.09 | 201,715 | -0.46(-0.25%) |
May 15, 2017 | 185.53 | 188.18 | 184.30 | 187.55 | 195,639 | +1.26(+0.68%) |
May 12, 2017 | 185.81 | 187.60 | 185.65 | 186.29 | 265,648 | -0.40(-0.22%) |
May 11, 2017 | 186.85 | 187.63 | 185.61 | 186.69 | 253,405 | -1.22(-0.65%) |
May 10, 2017 | 187.46 | 188.16 | 186.26 | 187.91 | 315,970 | +0.72(+0.39%) |
May 09, 2017 | 187.95 | 189.57 | 186.00 | 187.19 | 503,149 | -0.57(-0.30%) |
May 08, 2017 | 192.54 | 192.54 | 187.50 | 187.76 | 415,938 | -5.15(-2.67%) |
May 05, 2017 | 195.10 | 195.11 | 190.49 | 192.91 | 703,839 | -2.40(-1.23%) |
May 04, 2017 | 192.07 | 200.09 | 191.97 | 195.31 | 612,236 | -6.39(-3.17%) |
May 03, 2017 | 201.70 | 202.41 | 198.34 | 201.70 | 305,564 | -0.87(-0.43%) |
May 02, 2017 | 203.19 | 203.38 | 200.51 | 202.57 | 418,976 | +0.06(+0.03%) |
May 01, 2017 | 200.18 | 202.70 | 198.20 | 202.51 | 436,164 | +3.29(+1.65%) |
Apr 28, 2017 | 198.53 | 199.57 | 197.71 | 199.22 | 200,377 | +0.41(+0.21%) |
Apr 27, 2017 | 196.41 | 199.02 | 194.75 | 198.81 | 212,476 | +3.15(+1.61%) |
Apr 26, 2017 | 195.19 | 195.81 | 193.00 | 195.66 | 643,380 | +1.34(+0.69%) |
Apr 25, 2017 | 195.71 | 195.73 | 193.28 | 194.32 | 735,931 | +0.10(+0.05%) |
Apr 24, 2017 | 194.71 | 195.60 | 192.13 | 194.22 | 574,266 | +2.10(+1.09%) |
Apr 21, 2017 | 191.81 | 192.73 | 191.05 | 192.12 | 428,953 | -0.07(-0.03%) |
Apr 20, 2017 | 191.66 | 193.70 | 190.70 | 192.19 | 236,427 | +0.93(+0.49%) |
Apr 19, 2017 | 190.66 | 191.60 | 189.91 | 191.25 | 187,232 | +1.32(+0.69%) |
Apr 18, 2017 | 188.97 | 190.26 | 187.79 | 189.94 | 133,178 | +0.01(+0.01%) |
Apr 17, 2017 | 189.07 | 190.33 | 187.97 | 189.93 | 355,896 | +1.98(+1.06%) |
Apr 13, 2017 | 188.62 | 189.83 | 187.37 | 187.94 | 213,167 | -1.00(-0.53%) |
Apr 12, 2017 | 190.34 | 190.59 | 188.56 | 188.94 | 238,656 | -0.62(-0.32%) |
Apr 11, 2017 | 186.47 | 189.57 | 186.16 | 189.56 | 198,835 | +2.74(+1.47%) |
Apr 10, 2017 | 186.73 | 188.02 | 186.10 | 186.82 | 167,479 | +0.09(+0.05%) |
Apr 07, 2017 | 185.61 | 187.52 | 184.88 | 186.73 | 192,500 | -0.08(-0.04%) |
Apr 06, 2017 | 185.25 | 187.74 | 183.96 | 186.81 | 188,478 | +1.44(+0.78%) |
Apr 05, 2017 | 185.01 | 187.92 | 184.53 | 185.36 | 233,463 | -0.41(-0.22%) |
Apr 04, 2017 | 186.50 | 187.80 | 184.28 | 185.78 | 198,738 | -0.77(-0.41%) |