Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 194.68 | 195.32 | 191.42 | 191.73 | 3,649,666 | -2.17(-1.12%) |
Jun 29, 2017 | 197.32 | 197.69 | 192.71 | 193.90 | 5,858,547 | +1.03(+0.53%) |
Jun 28, 2017 | 191.71 | 194.09 | 190.74 | 192.88 | 4,027,583 | +2.54(+1.33%) |
Jun 27, 2017 | 191.68 | 192.18 | 189.71 | 190.34 | 3,355,145 | -0.14(-0.07%) |
Jun 26, 2017 | 188.59 | 191.79 | 188.10 | 190.47 | 2,996,852 | +2.81(+1.50%) |
Jun 23, 2017 | 190.53 | 190.69 | 187.03 | 187.66 | 5,148,626 | -2.23(-1.17%) |
Jun 22, 2017 | 191.34 | 191.73 | 189.48 | 189.89 | 3,869,787 | -2.35(-1.22%) |
Jun 21, 2017 | 194.02 | 194.35 | 191.76 | 192.24 | 3,487,948 | -2.25(-1.16%) |
Jun 20, 2017 | 194.85 | 195.74 | 193.71 | 194.50 | 2,620,388 | -0.89(-0.46%) |
Jun 19, 2017 | 193.06 | 196.18 | 192.96 | 195.39 | 3,356,705 | +3.73(+1.95%) |
Jun 16, 2017 | 192.38 | 193.26 | 191.07 | 191.66 | 4,349,614 | -1.23(-0.64%) |
Jun 15, 2017 | 194.25 | 195.58 | 192.51 | 192.88 | 3,910,388 | -2.83(-1.45%) |
Jun 14, 2017 | 192.68 | 196.09 | 191.61 | 195.72 | 4,224,192 | +2.00(+1.03%) |
Jun 13, 2017 | 192.99 | 195.97 | 192.49 | 193.72 | 3,202,920 | +1.98(+1.03%) |
Jun 12, 2017 | 193.23 | 194.61 | 189.79 | 191.74 | 3,921,201 | -0.46(-0.24%) |
Jun 09, 2017 | 190.81 | 193.42 | 189.88 | 192.20 | 5,156,353 | +3.18(+1.68%) |
Jun 08, 2017 | 190.96 | 185.45 | 189.02 | 4,357,698 | +2.57(+1.38%) | |
Jun 07, 2017 | 186.09 | 187.70 | 185.18 | 186.45 | 3,100,943 | +1.08(+0.58%) |
Jun 06, 2017 | 183.62 | 186.65 | 183.59 | 185.37 | 3,345,924 | +0.47(+0.25%) |
Jun 05, 2017 | 184.11 | 186.47 | 183.77 | 184.90 | 3,120,905 | +0.59(+0.32%) |
Jun 02, 2017 | 183.99 | 185.95 | 183.10 | 184.31 | 4,272,880 | -1.47(-0.79%) |
Jun 01, 2017 | 183.71 | 186.58 | 182.13 | 185.78 | 4,694,470 | +3.24(+1.77%) |
May 31, 2017 | 188.57 | 188.62 | 181.12 | 182.54 | 9,618,889 | -6.19(-3.28%) |
May 30, 2017 | 191.67 | 192.20 | 188.37 | 188.73 | 3,584,807 | -3.77(-1.96%) |
May 26, 2017 | 191.19 | 193.10 | 190.47 | 192.50 | 2,075,179 | +0.91(+0.48%) |
May 25, 2017 | 193.25 | 194.15 | 191.44 | 191.58 | 3,065,458 | -1.17(-0.61%) |
May 24, 2017 | 189.46 | 193.24 | 188.98 | 192.75 | 4,826,093 | +3.61(+1.91%) |
May 23, 2017 | 185.99 | 190.13 | 184.86 | 189.15 | 3,840,852 | +3.12(+1.68%) |
May 22, 2017 | 187.19 | 187.42 | 185.49 | 186.03 | 2,909,367 | +0.54(+0.29%) |
May 19, 2017 | 185.04 | 187.56 | 184.29 | 185.49 | 4,351,196 | +0.20(+0.11%) |
May 18, 2017 | 184.29 | 187.40 | 184.17 | 185.29 | 5,565,001 | +1.24(+0.67%) |
May 17, 2017 | 194.28 | 191.31 | 183.53 | 184.05 | 8,732,472 | -10.23(-5.27%) |
May 16, 2017 | 194.14 | 195.33 | 193.25 | 194.28 | 1,985,324 | +0.41(+0.21%) |
May 15, 2017 | 192.15 | 195.11 | 191.91 | 193.86 | 2,865,970 | +1.98(+1.03%) |
May 12, 2017 | 192.46 | 193.32 | 191.59 | 191.88 | 2,515,312 | -1.67(-0.86%) |
May 11, 2017 | 193.20 | 193.84 | 191.31 | 193.55 | 2,833,791 | -0.10(-0.05%) |
May 10, 2017 | 192.44 | 194.06 | 192.09 | 193.66 | 3,054,477 | +0.96(+0.50%) |
May 09, 2017 | 194.17 | 195.11 | 191.98 | 192.69 | 2,490,729 | -1.09(-0.56%) |
May 08, 2017 | 195.27 | 195.78 | 193.42 | 193.79 | 2,690,314 | -1.58(-0.81%) |
May 05, 2017 | 195.38 | 195.89 | 194.02 | 195.37 | 2,828,540 | +0.24(+0.12%) |
May 04, 2017 | 196.57 | 197.11 | 193.60 | 195.13 | 3,408,586 | +0.24(+0.12%) |
May 03, 2017 | 193.29 | 195.22 | 193.18 | 194.89 | 3,529,523 | +1.03(+0.53%) |
May 02, 2017 | 193.64 | 194.48 | 192.19 | 193.86 | 3,021,948 | +0.23(+0.12%) |
May 01, 2017 | 193.68 | 194.96 | 190.26 | 193.63 | 3,488,485 | +0.91(+0.47%) |
Apr 28, 2017 | 194.03 | 195.28 | 192.66 | 192.73 | 3,410,042 | -1.73(-0.89%) |
Apr 27, 2017 | 195.22 | 195.22 | 192.49 | 194.46 | 3,257,291 | -0.34(-0.17%) |
Apr 26, 2017 | 195.57 | 197.51 | 194.70 | 194.79 | 4,371,290 | -0.37(-0.19%) |
Apr 25, 2017 | 194.79 | 196.33 | 193.89 | 195.16 | 4,640,375 | +2.94(+1.53%) |
Apr 24, 2017 | 190.47 | 193.60 | 189.71 | 192.23 | 6,216,587 | +5.48(+2.93%) |
Apr 21, 2017 | 188.21 | 188.75 | 186.34 | 186.75 | 4,465,696 | -1.03(-0.55%) |
Apr 20, 2017 | 185.58 | 188.58 | 185.15 | 187.78 | 6,001,070 | +3.42(+1.85%) |
Apr 19, 2017 | 185.90 | 187.03 | 183.95 | 184.37 | 7,463,933 | -1.29(-0.70%) |
Apr 18, 2017 | 188.87 | 189.36 | 183.58 | 185.66 | 14,472,790 | -9.19(-4.72%) |
Apr 17, 2017 | 192.81 | 195.38 | 192.06 | 194.85 | 4,862,350 | +2.53(+1.32%) |
Apr 13, 2017 | 193.92 | 196.49 | 192.11 | 192.31 | 4,242,718 | -2.09(-1.08%) |
Apr 12, 2017 | 196.04 | 196.56 | 193.96 | 194.41 | 3,421,997 | -1.71(-0.87%) |
Apr 11, 2017 | 196.16 | 197.55 | 194.10 | 196.12 | 3,918,758 | -0.99(-0.50%) |
Apr 10, 2017 | 196.34 | 197.89 | 195.44 | 197.11 | 3,080,608 | +0.87(+0.44%) |
Apr 07, 2017 | 195.14 | 197.06 | 194.82 | 196.24 | 3,313,306 | -0.65(-0.33%) |
Apr 06, 2017 | 195.56 | 198.17 | 194.37 | 196.90 | 3,398,744 | +0.84(+0.43%) |
Apr 05, 2017 | 199.92 | 200.56 | 195.75 | 196.05 | 6,138,262 | -1.38(-0.70%) |
Apr 04, 2017 | 196.10 | 198.66 | 195.72 | 197.43 | 3,531,997 | +0.26(+0.13%) |