Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 185.97 | 186.70 | 185.81 | 186.04 | 2,540,552 | +0.55(+0.30%) |
Jun 29, 2017 | 187.16 | 187.19 | 184.70 | 185.50 | 5,005,379 | -1.42(-0.76%) |
Jun 28, 2017 | 185.77 | 187.15 | 186.34 | 186.92 | 5,379,821 | +1.14(+0.62%) |
Jun 27, 2017 | 186.46 | 186.82 | 185.72 | 185.77 | 2,271,101 | -0.82(-0.44%) |
Jun 26, 2017 | 186.96 | 187.37 | 186.30 | 186.59 | 2,224,025 | +0.11(+0.06%) |
Jun 23, 2017 | 186.22 | 186.66 | 185.89 | 186.48 | 1,543,693 | +0.01(+0.00%) |
Jun 22, 2017 | 186.78 | 186.96 | 186.41 | 186.47 | 3,091,324 | -0.14(-0.08%) |
Jun 21, 2017 | 187.28 | 187.29 | 186.39 | 186.61 | 2,440,622 | -0.44(-0.24%) |
Jun 20, 2017 | 187.48 | 187.64 | 187.03 | 187.06 | 2,019,708 | -0.45(-0.24%) |
Jun 19, 2017 | 187.02 | 187.59 | 186.78 | 187.51 | 2,410,780 | +1.19(+0.64%) |
Jun 16, 2017 | 186.12 | 186.34 | 185.68 | 186.32 | 2,718,700 | +0.23(+0.12%) |
Jun 15, 2017 | 185.40 | 186.19 | 185.28 | 186.09 | 2,953,075 | -0.13(-0.07%) |
Jun 14, 2017 | 186.17 | 186.36 | 185.47 | 186.22 | 6,225,742 | +0.41(+0.22%) |
Jun 13, 2017 | 185.32 | 185.83 | 185.28 | 185.81 | 2,786,757 | +0.84(+0.46%) |
Jun 12, 2017 | 185.02 | 185.30 | 184.52 | 184.97 | 4,228,350 | -0.24(-0.13%) |
Jun 09, 2017 | 184.75 | 185.55 | 184.26 | 185.21 | 4,904,497 | +0.71(+0.38%) |
Jun 08, 2017 | 184.29 | 185.23 | 184.09 | 184.50 | 2,331,424 | +0.12(+0.07%) |
Jun 07, 2017 | 184.35 | 184.55 | 183.87 | 184.38 | 1,775,123 | +0.30(+0.17%) |
Jun 06, 2017 | 184.04 | 184.43 | 183.90 | 184.07 | 2,405,690 | -0.43(-0.23%) |
Jun 05, 2017 | 184.50 | 184.80 | 184.31 | 184.50 | 2,208,168 | -0.04(-0.02%) |
Jun 02, 2017 | 184.14 | 184.80 | 183.99 | 184.54 | 2,657,167 | +0.44(+0.24%) |
Jun 01, 2017 | 183.12 | 184.10 | 182.80 | 184.10 | 2,098,536 | +1.22(+0.67%) |
May 31, 2017 | 183.24 | 183.24 | 182.29 | 182.88 | 1,811,461 | -0.18(-0.10%) |
May 30, 2017 | 183.06 | 183.33 | 182.85 | 183.06 | 1,224,109 | -0.29(-0.16%) |
May 26, 2017 | 183.35 | 183.51 | 183.16 | 183.35 | 1,323,021 | -0.03(-0.02%) |
May 25, 2017 | 183.33 | 183.68 | 183.14 | 183.38 | 2,524,237 | +0.66(+0.36%) |
May 24, 2017 | 182.29 | 182.84 | 182.07 | 182.72 | 3,999,611 | +0.61(+0.33%) |
May 23, 2017 | 182.10 | 182.31 | 181.74 | 182.11 | 3,970,265 | +0.41(+0.23%) |
May 22, 2017 | 181.42 | 181.90 | 181.42 | 181.70 | 2,578,831 | +0.77(+0.42%) |
May 19, 2017 | 180.05 | 181.41 | 179.90 | 180.94 | 5,618,420 | +1.23(+0.69%) |
May 18, 2017 | 178.90 | 180.57 | 178.78 | 179.70 | 7,662,628 | +0.43(+0.24%) |
May 17, 2017 | 180.71 | 181.12 | 179.19 | 179.28 | 6,583,431 | -3.02(-1.66%) |
May 16, 2017 | 182.62 | 182.74 | 181.87 | 182.30 | 2,001,138 | +0.02(+0.01%) |
May 15, 2017 | 181.82 | 182.46 | 181.82 | 182.28 | 2,094,317 | +0.80(+0.44%) |
May 12, 2017 | 181.45 | 181.72 | 181.32 | 181.48 | 1,814,457 | -0.23(-0.13%) |
May 11, 2017 | 181.60 | 181.87 | 180.69 | 181.72 | 3,561,698 | -0.17(-0.10%) |
May 10, 2017 | 181.64 | 182.18 | 181.39 | 181.89 | 1,605,725 | -0.12(-0.07%) |
May 09, 2017 | 182.46 | 182.62 | 181.67 | 182.01 | 1,807,676 | -0.26(-0.14%) |
May 08, 2017 | 182.08 | 182.36 | 181.94 | 182.27 | 2,661,583 | +0.13(+0.07%) |
May 05, 2017 | 181.53 | 182.15 | 181.27 | 182.14 | 1,927,663 | +0.50(+0.28%) |
May 04, 2017 | 182.04 | 182.04 | 180.78 | 181.64 | 3,040,566 | -0.03(-0.01%) |
May 03, 2017 | 181.88 | 181.01 | 181.66 | 2,105,451 | +0.08(+0.04%) | |
May 02, 2017 | 181.56 | 181.74 | 181.26 | 181.59 | 1,565,837 | +0.18(+0.10%) |
May 01, 2017 | 181.90 | 181.90 | 181.21 | 181.41 | 2,172,075 | -0.14(-0.08%) |
Apr 28, 2017 | 182.02 | 182.02 | 181.45 | 181.54 | 2,227,361 | -0.42(-0.23%) |
Apr 27, 2017 | 182.11 | 182.14 | 181.53 | 181.96 | 2,247,094 | +0.08(+0.04%) |
Apr 26, 2017 | 182.18 | 182.72 | 181.86 | 181.88 | 3,298,100 | -0.18(-0.10%) |
Apr 25, 2017 | 181.43 | 182.32 | 181.34 | 182.06 | 4,010,989 | +2.00(+1.11%) |
Apr 24, 2017 | 180.02 | 180.28 | 179.76 | 180.07 | 3,708,269 | +1.85(+1.04%) |
Apr 21, 2017 | 178.44 | 178.63 | 177.80 | 178.22 | 3,495,152 | -0.23(-0.13%) |
Apr 20, 2017 | 177.28 | 178.89 | 177.12 | 178.45 | 4,465,217 | +1.60(+0.91%) |
Apr 19, 2017 | 178.07 | 178.10 | 176.66 | 176.85 | 4,156,705 | -1.07(-0.60%) |
Apr 18, 2017 | 178.16 | 178.55 | 177.34 | 177.91 | 2,877,735 | -0.94(-0.53%) |
Apr 17, 2017 | 177.78 | 178.94 | 177.72 | 178.86 | 2,605,454 | +1.56(+0.88%) |
Apr 13, 2017 | 178.14 | 178.66 | 177.29 | 177.30 | 4,155,685 | -1.13(-0.63%) |
Apr 12, 2017 | 178.97 | 178.97 | 178.15 | 178.43 | 2,502,773 | -0.57(-0.32%) |
Apr 11, 2017 | 178.90 | 179.07 | 177.79 | 179.00 | 4,047,645 | -0.05(-0.03%) |
Apr 10, 2017 | 179.14 | 179.86 | 178.67 | 179.05 | 2,760,784 | +0.01(+0.00%) |
Apr 07, 2017 | 178.88 | 179.64 | 178.62 | 179.04 | 3,007,681 | -0.06(-0.03%) |
Apr 06, 2017 | 179.10 | 179.83 | 178.65 | 179.10 | 3,673,285 | +0.16(+0.09%) |
Apr 05, 2017 | 180.09 | 181.01 | 178.85 | 178.94 | 4,737,994 | -0.34(-0.19%) |
Apr 04, 2017 | 178.73 | 179.38 | 178.55 | 179.28 | 2,944,370 | +0.35(+0.19%) |