Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 162.78 | 162.78 | 161.18 | 161.45 | 2,282,401 | +0.26(+0.16%) |
Jun 29, 2017 | 163.66 | 163.66 | 160.59 | 161.18 | 2,333,931 | -2.15(-1.32%) |
Jun 28, 2017 | 163.46 | 163.76 | 162.92 | 163.33 | 1,989,660 | +0.65(+0.40%) |
Jun 27, 2017 | 164.40 | 164.79 | 162.37 | 162.68 | 2,888,745 | -2.19(-1.33%) |
Jun 26, 2017 | 165.01 | 165.54 | 164.64 | 164.88 | 1,743,553 | -0.22(-0.14%) |
Jun 23, 2017 | 164.40 | 165.31 | 164.18 | 165.10 | 2,043,733 | +0.53(+0.32%) |
Jun 22, 2017 | 164.97 | 165.27 | 164.47 | 164.57 | 1,805,849 | -0.50(-0.30%) |
Jun 21, 2017 | 165.97 | 165.97 | 164.47 | 165.07 | 2,337,778 | -0.39(-0.23%) |
Jun 20, 2017 | 165.53 | 166.40 | 165.22 | 165.46 | 1,974,571 | +0.00(+0.00%) |
Jun 19, 2017 | 165.95 | 165.95 | 164.94 | 165.46 | 2,150,458 | +0.09(+0.06%) |
Jun 16, 2017 | 164.19 | 165.53 | 163.97 | 165.36 | 4,410,952 | +1.51(+0.92%) |
Jun 15, 2017 | 162.46 | 163.88 | 162.42 | 163.85 | 2,055,544 | +0.99(+0.61%) |
Jun 14, 2017 | 162.68 | 163.46 | 162.49 | 162.86 | 2,044,228 | +0.70(+0.43%) |
Jun 13, 2017 | 160.97 | 162.59 | 160.96 | 162.16 | 2,177,726 | +1.33(+0.83%) |
Jun 12, 2017 | 160.47 | 161.63 | 159.36 | 160.83 | 3,079,637 | +0.36(+0.22%) |
Jun 09, 2017 | 159.75 | 160.50 | 159.47 | 160.47 | 2,441,701 | +0.77(+0.48%) |
Jun 08, 2017 | 159.77 | 158.27 | 159.70 | 3,161,069 | +0.72(+0.45%) | |
Jun 07, 2017 | 159.54 | 159.65 | 158.28 | 158.98 | 2,431,569 | -0.31(-0.19%) |
Jun 06, 2017 | 159.76 | 160.26 | 159.29 | 159.29 | 1,881,119 | -0.63(-0.39%) |
Jun 05, 2017 | 160.35 | 160.78 | 159.92 | 159.92 | 1,615,962 | -0.37(-0.23%) |
Jun 02, 2017 | 159.02 | 160.83 | 158.81 | 160.29 | 2,362,312 | +1.82(+1.15%) |
Jun 01, 2017 | 158.39 | 158.90 | 157.95 | 158.47 | 3,033,902 | -0.09(-0.06%) |
May 31, 2017 | 157.21 | 158.56 | 156.86 | 158.56 | 3,993,280 | +1.57(+1.00%) |
May 30, 2017 | 155.34 | 157.45 | 155.06 | 156.99 | 2,799,030 | +1.37(+0.88%) |
May 26, 2017 | 154.43 | 155.63 | 154.30 | 155.62 | 1,819,026 | +0.88(+0.57%) |
May 25, 2017 | 153.86 | 154.79 | 153.35 | 154.74 | 1,944,632 | +1.59(+1.04%) |
May 24, 2017 | 153.93 | 153.96 | 152.99 | 153.15 | 1,665,371 | -0.19(-0.12%) |
May 23, 2017 | 154.11 | 154.30 | 153.17 | 153.34 | 1,952,594 | -0.60(-0.39%) |
May 22, 2017 | 152.27 | 154.07 | 152.27 | 153.94 | 2,367,594 | +2.10(+1.38%) |
May 19, 2017 | 152.23 | 152.23 | 150.79 | 151.84 | 2,443,246 | +0.43(+0.29%) |
May 18, 2017 | 150.83 | 151.85 | 150.09 | 151.41 | 2,487,481 | +0.31(+0.21%) |
May 17, 2017 | 152.56 | 151.92 | 151.00 | 151.09 | 2,426,593 | -1.47(-0.96%) |
May 16, 2017 | 152.23 | 152.59 | 151.75 | 152.56 | 1,535,213 | +0.22(+0.14%) |
May 15, 2017 | 151.61 | 152.43 | 151.27 | 152.35 | 1,912,744 | +0.82(+0.54%) |
May 12, 2017 | 151.01 | 151.96 | 150.98 | 151.53 | 1,716,393 | -0.14(-0.09%) |
May 11, 2017 | 151.12 | 151.82 | 150.52 | 151.67 | 2,211,757 | +0.08(+0.06%) |
May 10, 2017 | 152.15 | 152.32 | 151.50 | 151.59 | 2,916,433 | -1.02(-0.67%) |
May 09, 2017 | 153.68 | 153.68 | 152.27 | 152.60 | 2,267,238 | -0.53(-0.35%) |
May 08, 2017 | 153.28 | 153.52 | 152.87 | 153.13 | 2,044,599 | -0.58(-0.38%) |
May 05, 2017 | 153.92 | 154.10 | 153.39 | 153.71 | 2,190,438 | -0.09(-0.06%) |
May 04, 2017 | 152.87 | 153.82 | 152.45 | 153.80 | 3,011,243 | +1.45(+0.95%) |
May 03, 2017 | 151.55 | 152.53 | 150.87 | 152.35 | 3,035,047 | +0.85(+0.56%) |
May 02, 2017 | 150.44 | 151.50 | 150.00 | 151.50 | 3,200,465 | +1.33(+0.88%) |
May 01, 2017 | 150.71 | 150.88 | 149.91 | 150.17 | 1,944,052 | -0.79(-0.52%) |
Apr 28, 2017 | 151.21 | 151.96 | 150.74 | 150.96 | 3,200,351 | -0.22(-0.14%) |
Apr 27, 2017 | 150.65 | 151.51 | 150.41 | 151.18 | 2,297,249 | +0.86(+0.57%) |
Apr 26, 2017 | 150.86 | 151.79 | 150.31 | 150.32 | 3,426,262 | -0.10(-0.07%) |
Apr 25, 2017 | 149.54 | 150.79 | 148.29 | 150.42 | 5,425,289 | +0.69(+0.46%) |
Apr 24, 2017 | 148.78 | 149.90 | 148.72 | 149.73 | 3,514,505 | +2.10(+1.43%) |
Apr 21, 2017 | 147.35 | 147.72 | 146.92 | 147.62 | 3,352,279 | +0.26(+0.18%) |
Apr 20, 2017 | 146.48 | 148.09 | 146.39 | 147.36 | 2,267,780 | +1.02(+0.70%) |
Apr 19, 2017 | 147.08 | 147.34 | 146.10 | 146.34 | 1,738,781 | -0.30(-0.20%) |
Apr 18, 2017 | 146.28 | 147.11 | 146.09 | 146.64 | 1,526,682 | -0.11(-0.07%) |
Apr 17, 2017 | 145.94 | 146.74 | 145.92 | 146.74 | 2,002,341 | +1.32(+0.91%) |
Apr 13, 2017 | 145.89 | 146.36 | 145.40 | 145.43 | 1,653,151 | -0.81(-0.55%) |
Apr 12, 2017 | 146.71 | 146.84 | 146.00 | 146.24 | 1,837,052 | -0.29(-0.20%) |
Apr 11, 2017 | 145.80 | 146.54 | 145.69 | 146.52 | 1,893,405 | +0.28(+0.19%) |
Apr 10, 2017 | 146.59 | 146.86 | 145.94 | 146.24 | 2,182,825 | -0.22(-0.15%) |
Apr 07, 2017 | 146.49 | 146.90 | 146.10 | 146.46 | 1,329,870 | +0.08(+0.05%) |
Apr 06, 2017 | 146.78 | 147.25 | 146.08 | 146.38 | 2,111,070 | -0.27(-0.18%) |
Apr 05, 2017 | 147.01 | 148.33 | 146.50 | 146.65 | 1,879,337 | +0.04(+0.03%) |
Apr 04, 2017 | 146.91 | 147.22 | 146.30 | 146.61 | 1,751,121 | -0.41(-0.28%) |