Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 193.20 | 193.82 | 188.96 | 189.97 | 174,464 | -2.29(-1.19%) |
Jun 29, 2017 | 191.35 | 193.00 | 188.97 | 192.26 | 210,475 | +1.66(+0.87%) |
Jun 28, 2017 | 187.99 | 191.76 | 186.87 | 190.60 | 171,873 | +3.89(+2.09%) |
Jun 27, 2017 | 189.53 | 189.64 | 186.33 | 186.70 | 174,937 | -3.03(-1.60%) |
Jun 26, 2017 | 190.78 | 190.78 | 188.80 | 189.74 | 98,790 | -0.51(-0.27%) |
Jun 23, 2017 | 190.70 | 191.91 | 189.67 | 190.25 | 184,132 | -0.36(-0.19%) |
Jun 22, 2017 | 190.40 | 191.45 | 189.57 | 190.61 | 149,234 | -0.64(-0.34%) |
Jun 21, 2017 | 195.86 | 196.49 | 190.92 | 191.25 | 237,469 | -4.71(-2.41%) |
Jun 20, 2017 | 196.59 | 199.38 | 195.48 | 195.96 | 190,566 | -0.46(-0.24%) |
Jun 19, 2017 | 194.79 | 197.87 | 194.30 | 196.43 | 200,046 | +2.12(+1.09%) |
Jun 16, 2017 | 195.36 | 197.44 | 192.37 | 194.30 | 264,922 | -1.57(-0.80%) |
Jun 15, 2017 | 193.78 | 196.47 | 192.13 | 195.87 | 94,784 | +0.55(+0.28%) |
Jun 14, 2017 | 194.00 | 196.82 | 193.67 | 195.32 | 219,760 | +0.58(+0.30%) |
Jun 13, 2017 | 193.50 | 195.95 | 192.53 | 194.74 | 242,934 | +1.71(+0.89%) |
Jun 12, 2017 | 191.01 | 193.23 | 187.94 | 193.03 | 211,878 | +2.27(+1.19%) |
Jun 09, 2017 | 189.27 | 194.13 | 187.33 | 190.77 | 209,646 | +2.47(+1.31%) |
Jun 08, 2017 | 184.88 | 192.14 | 183.13 | 188.30 | 315,172 | +4.33(+2.35%) |
Jun 07, 2017 | 177.91 | 185.20 | 176.70 | 183.97 | 185,688 | +6.39(+3.60%) |
Jun 06, 2017 | 178.10 | 178.75 | 176.23 | 177.59 | 247,129 | -2.37(-1.32%) |
Jun 05, 2017 | 180.34 | 183.33 | 178.86 | 179.96 | 122,085 | -1.04(-0.57%) |
Jun 02, 2017 | 181.40 | 182.30 | 178.83 | 181.00 | 153,533 | -0.35(-0.19%) |
Jun 01, 2017 | 181.24 | 181.92 | 178.62 | 181.35 | 153,138 | +1.31(+0.73%) |
May 31, 2017 | 181.58 | 181.85 | 177.67 | 180.03 | 182,194 | -0.59(-0.33%) |
May 30, 2017 | 182.94 | 184.11 | 180.56 | 180.63 | 148,547 | -2.80(-1.52%) |
May 26, 2017 | 184.61 | 185.77 | 181.63 | 183.43 | 203,635 | -1.31(-0.71%) |
May 25, 2017 | 181.50 | 185.72 | 181.50 | 184.74 | 195,666 | +3.67(+2.02%) |
May 24, 2017 | 177.79 | 181.68 | 177.79 | 181.07 | 195,057 | +3.48(+1.96%) |
May 23, 2017 | 175.54 | 177.84 | 172.87 | 177.60 | 127,501 | +2.46(+1.40%) |
May 22, 2017 | 176.22 | 177.61 | 174.23 | 175.14 | 124,628 | -0.94(-0.54%) |
May 19, 2017 | 172.92 | 176.27 | 172.11 | 176.09 | 146,827 | +4.11(+2.39%) |
May 18, 2017 | 171.62 | 173.25 | 170.04 | 171.98 | 133,449 | -0.27(-0.16%) |
May 17, 2017 | 172.34 | 175.54 | 171.69 | 172.25 | 202,138 | -2.25(-1.29%) |
May 16, 2017 | 177.57 | 179.48 | 173.64 | 174.50 | 190,151 | -3.47(-1.95%) |
May 15, 2017 | 177.13 | 179.58 | 177.06 | 177.97 | 157,572 | +1.89(+1.07%) |
May 12, 2017 | 176.78 | 177.66 | 175.70 | 176.08 | 141,560 | -1.83(-1.03%) |
May 11, 2017 | 177.91 | 178.47 | 174.22 | 177.91 | 189,819 | +0.16(+0.09%) |
May 10, 2017 | 175.93 | 178.68 | 175.52 | 177.75 | 220,579 | +1.53(+0.87%) |
May 09, 2017 | 175.06 | 177.40 | 175.06 | 176.22 | 151,826 | +0.81(+0.46%) |
May 08, 2017 | 176.20 | 176.99 | 173.71 | 175.41 | 195,734 | -1.73(-0.97%) |
May 05, 2017 | 176.15 | 177.47 | 174.28 | 177.13 | 169,957 | +1.26(+0.72%) |
May 04, 2017 | 176.43 | 177.51 | 173.06 | 175.87 | 177,792 | -0.32(-0.18%) |
May 03, 2017 | 178.83 | 179.33 | 173.76 | 176.19 | 198,703 | -2.39(-1.34%) |
May 02, 2017 | 180.69 | 180.72 | 177.92 | 178.57 | 169,399 | -2.59(-1.43%) |
May 01, 2017 | 182.49 | 183.02 | 179.62 | 181.17 | 163,969 | -0.38(-0.21%) |
Apr 28, 2017 | 184.17 | 184.95 | 180.22 | 181.54 | 178,455 | -3.17(-1.72%) |
Apr 27, 2017 | 183.91 | 186.47 | 183.76 | 184.71 | 233,268 | +1.25(+0.68%) |
Apr 26, 2017 | 177.24 | 186.44 | 176.24 | 183.46 | 286,736 | +9.32(+5.35%) |
Apr 25, 2017 | 175.91 | 176.87 | 173.59 | 174.14 | 123,079 | -0.89(-0.51%) |
Apr 24, 2017 | 177.02 | 177.02 | 172.96 | 175.03 | 142,640 | +0.95(+0.55%) |
Apr 21, 2017 | 174.55 | 174.68 | 172.72 | 174.08 | 98,678 | -0.66(-0.38%) |
Apr 20, 2017 | 173.56 | 174.90 | 171.94 | 174.74 | 84,871 | +2.18(+1.26%) |
Apr 19, 2017 | 174.05 | 174.06 | 171.70 | 172.56 | 83,970 | -0.07(-0.04%) |
Apr 18, 2017 | 171.42 | 173.41 | 170.22 | 172.62 | 181,579 | +0.34(+0.20%) |
Apr 17, 2017 | 167.92 | 172.54 | 167.49 | 172.28 | 137,010 | +4.37(+2.60%) |
Apr 13, 2017 | 170.58 | 172.56 | 167.76 | 167.92 | 135,664 | -2.59(-1.52%) |
Apr 12, 2017 | 172.84 | 173.28 | 170.06 | 170.51 | 130,045 | -2.00(-1.16%) |
Apr 11, 2017 | 172.66 | 173.17 | 170.99 | 172.51 | 141,656 | -0.30(-0.17%) |
Apr 10, 2017 | 173.36 | 173.88 | 171.19 | 172.81 | 122,252 | +0.50(+0.29%) |
Apr 07, 2017 | 170.02 | 173.24 | 170.02 | 172.31 | 130,307 | +1.12(+0.66%) |
Apr 06, 2017 | 169.48 | 172.19 | 168.66 | 171.19 | 234,614 | +1.36(+0.80%) |
Apr 05, 2017 | 177.28 | 179.86 | 167.51 | 169.83 | 440,377 | -5.44(-3.10%) |
Apr 04, 2017 | 176.22 | 177.27 | 174.37 | 175.27 | 173,311 | -1.21(-0.68%) |