Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 167.03 | 167.97 | 166.83 | 167.28 | 2,651,427 | +0.14(+0.08%) |
Jun 29, 2017 | 167.64 | 167.88 | 166.29 | 167.14 | 2,431,515 | -0.39(-0.23%) |
Jun 28, 2017 | 167.51 | 168.08 | 166.98 | 167.53 | 2,717,099 | +0.99(+0.60%) |
Jun 27, 2017 | 167.55 | 168.52 | 166.19 | 166.53 | 2,973,756 | -0.47(-0.28%) |
Jun 26, 2017 | 167.01 | 167.70 | 165.44 | 167.00 | 2,579,996 | -0.12(-0.07%) |
Jun 23, 2017 | 168.04 | 168.04 | 166.12 | 167.12 | 3,811,470 | -1.13(-0.67%) |
Jun 22, 2017 | 166.81 | 170.20 | 166.70 | 168.25 | 4,258,004 | +1.43(+0.85%) |
Jun 21, 2017 | 165.53 | 167.00 | 164.83 | 166.82 | 3,177,035 | +1.49(+0.90%) |
Jun 20, 2017 | 164.87 | 165.47 | 164.38 | 165.34 | 3,040,092 | +0.23(+0.14%) |
Jun 19, 2017 | 164.46 | 165.11 | 163.07 | 165.11 | 4,308,703 | +1.25(+0.77%) |
Jun 16, 2017 | 163.13 | 164.60 | 162.73 | 163.86 | 4,958,493 | +1.13(+0.69%) |
Jun 15, 2017 | 163.96 | 165.54 | 162.47 | 162.73 | 3,412,653 | -1.11(-0.68%) |
Jun 14, 2017 | 162.56 | 164.27 | 162.56 | 163.84 | 2,270,498 | +1.18(+0.72%) |
Jun 13, 2017 | 161.01 | 162.97 | 160.95 | 162.66 | 2,736,403 | +1.62(+1.00%) |
Jun 12, 2017 | 163.03 | 163.35 | 158.50 | 161.04 | 4,124,536 | -1.99(-1.22%) |
Jun 09, 2017 | 163.37 | 163.87 | 162.49 | 163.03 | 2,663,141 | -0.21(-0.13%) |
Jun 08, 2017 | 165.10 | 162.60 | 163.24 | 3,428,120 | -1.37(-0.83%) | |
Jun 07, 2017 | 163.51 | 164.84 | 161.40 | 164.60 | 4,211,328 | +2.15(+1.32%) |
Jun 06, 2017 | 160.99 | 162.67 | 160.35 | 162.46 | 3,833,181 | +1.30(+0.81%) |
Jun 05, 2017 | 161.30 | 162.01 | 160.96 | 161.15 | 2,939,130 | -0.02(-0.01%) |
Jun 02, 2017 | 161.65 | 161.65 | 160.23 | 161.17 | 2,905,216 | -0.17(-0.11%) |
Jun 01, 2017 | 157.93 | 161.34 | 157.40 | 161.34 | 3,217,313 | +3.95(+2.51%) |
May 31, 2017 | 158.92 | 158.93 | 157.15 | 157.39 | 3,695,780 | -1.27(-0.80%) |
May 30, 2017 | 159.51 | 159.99 | 158.34 | 158.65 | 2,544,073 | -0.82(-0.51%) |
May 26, 2017 | 159.63 | 160.72 | 159.02 | 159.47 | 1,762,660 | -0.49(-0.31%) |
May 25, 2017 | 158.41 | 160.58 | 158.07 | 159.97 | 3,575,338 | +2.21(+1.40%) |
May 24, 2017 | 157.63 | 158.21 | 156.79 | 157.76 | 1,840,427 | +0.33(+0.21%) |
May 23, 2017 | 156.72 | 157.69 | 156.07 | 157.42 | 2,751,109 | +0.47(+0.30%) |
May 22, 2017 | 155.19 | 157.14 | 155.07 | 156.96 | 3,873,800 | +1.90(+1.22%) |
May 19, 2017 | 154.80 | 155.38 | 152.96 | 155.06 | 4,315,683 | +1.02(+0.66%) |
May 18, 2017 | 151.16 | 156.31 | 150.82 | 154.04 | 4,349,824 | +2.33(+1.53%) |
May 17, 2017 | 151.04 | 153.08 | 149.72 | 151.71 | 4,944,382 | +0.66(+0.44%) |
May 16, 2017 | 153.34 | 153.63 | 150.26 | 151.04 | 4,834,641 | -3.06(-1.99%) |
May 15, 2017 | 154.34 | 154.53 | 152.94 | 154.11 | 3,151,452 | -0.25(-0.16%) |
May 12, 2017 | 155.10 | 155.78 | 154.10 | 154.36 | 2,599,428 | -1.36(-0.87%) |
May 11, 2017 | 155.21 | 156.20 | 154.23 | 155.72 | 2,116,176 | -0.06(-0.04%) |
May 10, 2017 | 155.47 | 156.00 | 154.94 | 155.78 | 1,746,151 | +0.13(+0.09%) |
May 09, 2017 | 156.42 | 157.02 | 155.19 | 155.64 | 1,840,667 | -1.08(-0.69%) |
May 08, 2017 | 156.26 | 156.83 | 155.94 | 156.72 | 2,789,412 | +0.29(+0.18%) |
May 05, 2017 | 156.81 | 157.12 | 155.71 | 156.44 | 2,436,421 | +0.09(+0.06%) |
May 04, 2017 | 155.47 | 156.52 | 154.87 | 156.34 | 2,877,459 | +1.33(+0.86%) |
May 03, 2017 | 156.10 | 156.60 | 154.41 | 155.01 | 4,031,811 | -1.44(-0.92%) |
May 02, 2017 | 157.15 | 157.56 | 152.98 | 156.45 | 5,510,738 | -0.40(-0.26%) |
May 01, 2017 | 157.23 | 158.25 | 156.41 | 156.86 | 3,016,206 | -0.26(-0.17%) |
Apr 28, 2017 | 156.88 | 157.23 | 156.25 | 157.12 | 2,238,073 | +0.22(+0.14%) |
Apr 27, 2017 | 156.39 | 158.19 | 156.34 | 156.89 | 2,714,298 | +0.22(+0.14%) |
Apr 26, 2017 | 156.41 | 157.81 | 156.31 | 156.67 | 3,135,970 | +0.31(+0.20%) |
Apr 25, 2017 | 155.88 | 156.99 | 155.60 | 156.36 | 3,778,438 | +1.54(+0.99%) |
Apr 24, 2017 | 155.12 | 155.57 | 154.26 | 154.83 | 3,150,126 | +1.05(+0.68%) |
Apr 21, 2017 | 154.65 | 155.09 | 153.16 | 153.78 | 3,319,418 | -0.34(-0.22%) |
Apr 20, 2017 | 152.30 | 154.70 | 151.27 | 154.12 | 4,065,051 | +2.06(+1.35%) |
Apr 19, 2017 | 152.37 | 153.80 | 151.56 | 152.06 | 5,234,980 | +0.59(+0.39%) |
Apr 18, 2017 | 152.79 | 152.94 | 150.67 | 151.47 | 6,150,907 | +1.27(+0.84%) |
Apr 17, 2017 | 148.23 | 150.42 | 148.21 | 150.20 | 4,892,993 | +1.99(+1.35%) |
Apr 13, 2017 | 148.20 | 148.82 | 147.94 | 148.21 | 2,203,667 | -0.54(-0.36%) |
Apr 12, 2017 | 149.43 | 149.52 | 147.88 | 148.74 | 3,315,346 | -0.24(-0.16%) |
Apr 11, 2017 | 148.14 | 149.00 | 147.88 | 148.99 | 3,531,624 | +0.31(+0.21%) |
Apr 10, 2017 | 149.31 | 150.04 | 148.49 | 148.67 | 3,600,620 | -0.48(-0.33%) |
Apr 07, 2017 | 148.21 | 149.59 | 147.90 | 149.16 | 3,259,106 | +0.61(+0.41%) |
Apr 06, 2017 | 148.65 | 149.16 | 148.10 | 148.55 | 3,254,550 | -0.03(-0.02%) |
Apr 05, 2017 | 148.92 | 150.27 | 148.44 | 148.57 | 3,941,987 | +0.36(+0.24%) |
Apr 04, 2017 | 149.02 | 149.54 | 148.05 | 148.21 | 3,212,238 | -0.56(-0.37%) |