Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 143.25 | 144.10 | 142.53 | 143.55 | 5,297,675 | +1.12(+0.79%) |
Jun 29, 2017 | 143.80 | 144.03 | 141.64 | 142.43 | 4,082,071 | -1.34(-0.93%) |
Jun 28, 2017 | 143.24 | 144.06 | 143.16 | 143.76 | 3,603,482 | +0.82(+0.57%) |
Jun 27, 2017 | 144.20 | 145.00 | 142.89 | 142.95 | 6,165,128 | -0.84(-0.59%) |
Jun 26, 2017 | 141.95 | 144.50 | 141.91 | 143.79 | 7,212,261 | +2.75(+1.95%) |
Jun 23, 2017 | 140.52 | 141.04 | 10,591,513 | -2.39(-1.66%) | ||
Jun 22, 2017 | 146.46 | 146.57 | 142.72 | 143.42 | 8,956,821 | -3.02(-2.06%) |
Jun 21, 2017 | 146.74 | 147.00 | 146.08 | 146.44 | 3,811,199 | +0.22(+0.15%) |
Jun 20, 2017 | 148.55 | 148.55 | 145.79 | 146.22 | 8,173,220 | -1.29(-0.88%) |
Jun 19, 2017 | 149.94 | 150.24 | 145.76 | 147.51 | 15,384,369 | -2.49(-1.66%) |
Jun 16, 2017 | 152.95 | 153.13 | 148.10 | 149.99 | 26,998,298 | -11.62(-7.19%) |
Jun 15, 2017 | 161.91 | 162.76 | 160.10 | 161.62 | 1,954,547 | -1.45(-0.89%) |
Jun 14, 2017 | 162.31 | 163.32 | 161.77 | 163.06 | 1,604,781 | +1.04(+0.64%) |
Jun 13, 2017 | 161.47 | 162.27 | 160.69 | 162.02 | 1,944,586 | +0.78(+0.48%) |
Jun 12, 2017 | 161.19 | 162.34 | 160.48 | 161.24 | 2,668,264 | -0.66(-0.41%) |
Jun 09, 2017 | 163.10 | 163.30 | 161.49 | 161.90 | 2,414,938 | -0.93(-0.57%) |
Jun 08, 2017 | 163.29 | 163.81 | 162.32 | 162.83 | 2,031,310 | -0.71(-0.43%) |
Jun 07, 2017 | 162.86 | 163.57 | 162.58 | 163.54 | 1,388,356 | +0.67(+0.41%) |
Jun 06, 2017 | 163.09 | 164.00 | 162.47 | 162.87 | 2,505,503 | -0.56(-0.35%) |
Jun 05, 2017 | 162.55 | 163.55 | 162.10 | 163.43 | 1,739,225 | +1.00(+0.61%) |
Jun 02, 2017 | 162.08 | 162.69 | 161.45 | 162.43 | 2,495,520 | +0.31(+0.19%) |
Jun 01, 2017 | 162.29 | 162.55 | 161.44 | 162.13 | 2,259,111 | +0.18(+0.11%) |
May 31, 2017 | 160.88 | 161.99 | 160.47 | 161.95 | 2,737,005 | +1.36(+0.84%) |
May 30, 2017 | 159.48 | 161.02 | 159.32 | 160.59 | 2,324,266 | +0.95(+0.60%) |
May 26, 2017 | 161.79 | 161.87 | 159.34 | 159.64 | 4,981,516 | +2.81(+1.79%) |
May 25, 2017 | 155.70 | 157.12 | 155.55 | 156.83 | 3,033,721 | +1.54(+0.99%) |
May 24, 2017 | 155.24 | 155.40 | 154.20 | 155.29 | 1,588,765 | +0.48(+0.31%) |
May 23, 2017 | 155.25 | 155.76 | 154.67 | 154.81 | 1,992,135 | +0.06(+0.04%) |
May 22, 2017 | 154.60 | 155.50 | 154.05 | 154.74 | 1,775,944 | +0.68(+0.44%) |
May 19, 2017 | 153.80 | 154.77 | 153.31 | 154.06 | 2,085,353 | +0.83(+0.54%) |
May 18, 2017 | 152.66 | 153.50 | 152.31 | 153.23 | 1,771,083 | +1.41(+0.93%) |
May 17, 2017 | 153.18 | 153.93 | 151.74 | 151.82 | 2,453,345 | -1.66(-1.08%) |
May 16, 2017 | 154.35 | 154.35 | 153.15 | 153.49 | 1,256,264 | -0.51(-0.33%) |
May 15, 2017 | 152.86 | 154.37 | 152.86 | 154.00 | 1,932,145 | +0.62(+0.40%) |
May 12, 2017 | 153.75 | 154.25 | 152.88 | 153.38 | 1,767,905 | -0.34(-0.22%) |
May 11, 2017 | 153.29 | 153.98 | 152.68 | 153.72 | 2,346,268 | -0.08(-0.05%) |
May 10, 2017 | 154.41 | 154.46 | 153.18 | 153.80 | 2,845,581 | -0.75(-0.48%) |
May 09, 2017 | 155.38 | 155.65 | 154.21 | 154.54 | 2,973,988 | +0.04(+0.02%) |
May 08, 2017 | 156.32 | 156.35 | 153.58 | 154.51 | 3,953,048 | -0.50(-0.32%) |
May 05, 2017 | 157.22 | 157.35 | 154.63 | 155.01 | 4,317,131 | -1.94(-1.23%) |
May 04, 2017 | 154.88 | 157.56 | 154.84 | 156.94 | 4,372,433 | +2.26(+1.46%) |
May 03, 2017 | 153.75 | 155.23 | 153.72 | 154.68 | 3,371,759 | +1.06(+0.69%) |
May 02, 2017 | 153.74 | 153.92 | 153.07 | 153.62 | 2,912,334 | +0.63(+0.41%) |
May 01, 2017 | 153.55 | 153.55 | 152.54 | 153.00 | 3,868,814 | +0.29(+0.19%) |
Apr 28, 2017 | 153.18 | 153.18 | 152.20 | 152.70 | 2,748,694 | +0.06(+0.04%) |
Apr 27, 2017 | 152.53 | 152.94 | 151.76 | 152.64 | 2,497,796 | +0.56(+0.37%) |
Apr 26, 2017 | 153.16 | 153.35 | 150.90 | 152.09 | 5,336,419 | +3.54(+2.39%) |
Apr 25, 2017 | 148.74 | 148.85 | 148.21 | 148.54 | 1,743,663 | +0.30(+0.20%) |
Apr 24, 2017 | 147.96 | 148.48 | 147.38 | 148.24 | 2,216,788 | +1.34(+0.91%) |
Apr 21, 2017 | 147.54 | 147.86 | 146.79 | 146.90 | 2,624,855 | +0.53(+0.36%) |
Apr 20, 2017 | 146.52 | 147.25 | 146.19 | 146.37 | 2,247,850 | +0.08(+0.05%) |
Apr 19, 2017 | 146.99 | 147.04 | 146.08 | 146.29 | 1,675,503 | -0.06(-0.04%) |
Apr 18, 2017 | 146.28 | 146.51 | 145.78 | 146.35 | 1,793,357 | +0.37(+0.25%) |
Apr 17, 2017 | 145.18 | 146.02 | 145.13 | 145.98 | 1,748,687 | +0.74(+0.51%) |
Apr 13, 2017 | 146.28 | 146.77 | 145.20 | 145.24 | 1,653,631 | -1.14(-0.78%) |
Apr 12, 2017 | 147.47 | 147.48 | 145.97 | 146.38 | 1,653,402 | -0.40(-0.27%) |
Apr 11, 2017 | 146.91 | 147.47 | 145.92 | 146.78 | 1,385,029 | -0.51(-0.34%) |
Apr 10, 2017 | 146.41 | 147.59 | 146.11 | 147.28 | 2,327,639 | +0.52(+0.35%) |
Apr 07, 2017 | 145.98 | 147.10 | 145.75 | 146.77 | 1,755,397 | +0.52(+0.35%) |
Apr 06, 2017 | 145.96 | 148.05 | 145.64 | 146.25 | 3,852,336 | +2.60(+1.81%) |
Apr 05, 2017 | 143.90 | 144.86 | 143.41 | 143.66 | 1,994,828 | -0.22(-0.15%) |
Apr 04, 2017 | 143.31 | 143.93 | 142.89 | 143.87 | 1,537,279 | +0.47(+0.33%) |