Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 357.83 | 358.73 | 354.87 | 354.98 | 597,348 | -0.70(-0.20%) |
Jun 29, 2017 | 361.28 | 362.07 | 353.84 | 355.68 | 891,157 | -3.03(-0.85%) |
Jun 28, 2017 | 358.27 | 359.00 | 355.16 | 358.71 | 465,743 | +3.97(+1.12%) |
Jun 27, 2017 | 357.89 | 358.42 | 354.49 | 354.75 | 496,078 | -2.15(-0.60%) |
Jun 26, 2017 | 355.97 | 358.18 | 354.85 | 356.90 | 463,656 | +2.58(+0.73%) |
Jun 23, 2017 | 356.61 | 358.11 | 353.18 | 354.32 | 965,957 | -1.30(-0.37%) |
Jun 22, 2017 | 353.20 | 356.94 | 352.50 | 355.62 | 428,144 | +2.04(+0.58%) |
Jun 21, 2017 | 357.81 | 358.02 | 353.24 | 353.58 | 690,799 | -3.32(-0.93%) |
Jun 20, 2017 | 358.42 | 359.39 | 356.77 | 356.90 | 580,110 | -3.10(-0.86%) |
Jun 19, 2017 | 355.68 | 360.07 | 354.60 | 360.00 | 681,894 | +6.61(+1.87%) |
Jun 16, 2017 | 355.66 | 355.87 | 352.70 | 353.39 | 1,406,685 | -1.56(-0.44%) |
Jun 15, 2017 | 351.95 | 355.16 | 351.95 | 354.95 | 566,112 | +0.74(+0.21%) |
Jun 14, 2017 | 351.17 | 354.31 | 350.25 | 354.21 | 617,909 | +1.83(+0.52%) |
Jun 13, 2017 | 352.38 | 354.01 | 350.32 | 352.38 | 444,825 | +0.84(+0.24%) |
Jun 12, 2017 | 351.07 | 352.96 | 349.38 | 351.54 | 933,153 | -0.16(-0.05%) |
Jun 09, 2017 | 350.07 | 352.15 | 349.06 | 351.70 | 808,245 | +2.75(+0.79%) |
Jun 08, 2017 | 350.96 | 347.59 | 348.95 | 813,148 | +1.20(+0.35%) | |
Jun 07, 2017 | 349.15 | 349.47 | 347.30 | 347.75 | 695,323 | -0.02(-0.01%) |
Jun 06, 2017 | 345.65 | 350.07 | 345.44 | 347.77 | 794,778 | -0.33(-0.09%) |
Jun 05, 2017 | 348.53 | 351.03 | 347.84 | 348.10 | 505,362 | -0.41(-0.12%) |
Jun 02, 2017 | 346.07 | 350.05 | 344.75 | 348.51 | 1,046,487 | +1.12(+0.32%) |
Jun 01, 2017 | 343.11 | 347.99 | 342.70 | 347.39 | 1,575,648 | +5.58(+1.63%) |
May 31, 2017 | 340.78 | 342.10 | 339.19 | 341.81 | 1,098,084 | +2.02(+0.60%) |
May 30, 2017 | 338.14 | 341.24 | 338.06 | 339.79 | 893,783 | -0.17(-0.05%) |
May 26, 2017 | 337.64 | 340.57 | 336.70 | 339.96 | 882,901 | +0.55(+0.16%) |
May 25, 2017 | 333.75 | 340.72 | 332.16 | 339.41 | 1,160,908 | +8.39(+2.54%) |
May 24, 2017 | 331.56 | 331.56 | 328.25 | 331.01 | 591,993 | +0.28(+0.09%) |
May 23, 2017 | 331.04 | 332.68 | 330.07 | 330.73 | 869,474 | -0.26(-0.08%) |
May 22, 2017 | 330.50 | 333.26 | 329.57 | 330.99 | 794,869 | +2.47(+0.75%) |
May 19, 2017 | 325.34 | 329.89 | 324.53 | 328.52 | 816,811 | +4.04(+1.25%) |
May 18, 2017 | 319.59 | 328.11 | 318.92 | 324.47 | 1,210,758 | +4.02(+1.25%) |
May 17, 2017 | 326.83 | 325.08 | 318.76 | 320.46 | 1,028,922 | -6.37(-1.95%) |
May 16, 2017 | 325.54 | 327.65 | 323.83 | 326.83 | 711,212 | +1.62(+0.50%) |
May 15, 2017 | 322.90 | 326.95 | 321.87 | 325.21 | 665,745 | +3.54(+1.10%) |
May 12, 2017 | 318.85 | 321.73 | 318.38 | 321.67 | 548,469 | +1.88(+0.59%) |
May 11, 2017 | 317.73 | 320.19 | 316.19 | 319.79 | 543,970 | +0.50(+0.16%) |
May 10, 2017 | 317.88 | 319.45 | 315.60 | 319.29 | 484,722 | +1.48(+0.47%) |
May 09, 2017 | 319.33 | 320.62 | 317.10 | 317.81 | 566,353 | -1.57(-0.49%) |
May 08, 2017 | 321.27 | 321.53 | 318.03 | 319.38 | 403,400 | -1.15(-0.36%) |
May 05, 2017 | 319.70 | 320.57 | 318.56 | 320.53 | 642,101 | +0.38(+0.12%) |
May 04, 2017 | 322.74 | 322.74 | 318.48 | 320.16 | 551,139 | -0.82(-0.25%) |
May 03, 2017 | 320.79 | 322.03 | 319.90 | 320.97 | 449,392 | -0.18(-0.05%) |
May 02, 2017 | 320.37 | 321.48 | 319.32 | 321.15 | 454,736 | +1.25(+0.39%) |
May 01, 2017 | 323.40 | 323.40 | 319.90 | 319.90 | 701,271 | -1.31(-0.41%) |
Apr 28, 2017 | 325.74 | 326.88 | 320.97 | 321.21 | 695,942 | -5.13(-1.57%) |
Apr 27, 2017 | 325.88 | 326.61 | 321.99 | 326.34 | 445,081 | +1.54(+0.47%) |
Apr 26, 2017 | 324.45 | 327.33 | 323.32 | 324.80 | 557,109 | +0.57(+0.18%) |
Apr 25, 2017 | 324.77 | 324.77 | 321.87 | 324.23 | 652,578 | +1.29(+0.40%) |
Apr 24, 2017 | 322.34 | 325.00 | 320.83 | 322.95 | 713,342 | +7.18(+2.27%) |
Apr 21, 2017 | 317.13 | 318.54 | 314.72 | 315.77 | 591,261 | -2.95(-0.92%) |
Apr 20, 2017 | 316.01 | 319.76 | 313.77 | 318.72 | 868,951 | +3.75(+1.19%) |
Apr 19, 2017 | 321.68 | 322.28 | 313.64 | 314.97 | 823,498 | -5.44(-1.70%) |
Apr 18, 2017 | 318.72 | 320.92 | 317.16 | 320.41 | 596,870 | -0.16(-0.05%) |
Apr 17, 2017 | 318.38 | 320.82 | 317.22 | 320.56 | 510,863 | +4.01(+1.27%) |
Apr 13, 2017 | 316.44 | 321.18 | 315.73 | 316.56 | 439,009 | -2.04(-0.64%) |
Apr 12, 2017 | 319.84 | 321.36 | 317.71 | 318.59 | 452,469 | -2.18(-0.68%) |
Apr 11, 2017 | 320.46 | 321.17 | 317.01 | 320.77 | 529,134 | -1.54(-0.48%) |
Apr 10, 2017 | 322.47 | 324.93 | 320.85 | 322.31 | 467,251 | -0.11(-0.03%) |
Apr 07, 2017 | 318.83 | 325.16 | 318.83 | 322.42 | 659,317 | +1.60(+0.50%) |
Apr 06, 2017 | 318.44 | 321.94 | 317.59 | 320.82 | 395,979 | +2.66(+0.84%) |
Apr 05, 2017 | 320.30 | 323.06 | 317.55 | 318.15 | 559,532 | +0.09(+0.03%) |
Apr 04, 2017 | 318.42 | 318.96 | 316.61 | 318.06 | 487,901 | -1.08(-0.34%) |