Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 199.48 | 201.97 | 197.24 | 200.40 | 194,511 | +1.94(+0.98%) |
Jun 29, 2017 | 200.03 | 200.30 | 197.09 | 198.46 | 203,879 | -1.52(-0.76%) |
Jun 28, 2017 | 200.01 | 200.84 | 198.53 | 199.97 | 172,056 | +1.53(+0.77%) |
Jun 27, 2017 | 200.39 | 200.84 | 198.12 | 198.44 | 164,185 | -1.68(-0.84%) |
Jun 26, 2017 | 198.75 | 200.72 | 198.75 | 200.12 | 241,790 | +1.31(+0.66%) |
Jun 23, 2017 | 198.38 | 202.54 | 196.77 | 198.81 | 513,635 | +1.70(+0.86%) |
Jun 22, 2017 | 196.21 | 198.32 | 195.76 | 197.11 | 193,597 | +0.87(+0.44%) |
Jun 21, 2017 | 196.43 | 197.56 | 195.38 | 196.24 | 174,179 | -0.07(-0.03%) |
Jun 20, 2017 | 195.86 | 197.61 | 195.81 | 196.31 | 162,131 | +0.11(+0.05%) |
Jun 19, 2017 | 194.35 | 196.51 | 192.38 | 196.20 | 148,666 | +2.49(+1.28%) |
Jun 16, 2017 | 192.33 | 195.05 | 191.95 | 193.71 | 236,227 | +0.94(+0.49%) |
Jun 15, 2017 | 193.71 | 193.80 | 191.72 | 192.78 | 301,050 | -1.52(-0.78%) |
Jun 14, 2017 | 193.95 | 196.85 | 192.81 | 194.30 | 167,308 | -0.45(-0.23%) |
Jun 13, 2017 | 192.75 | 194.88 | 192.75 | 194.75 | 120,310 | +1.55(+0.80%) |
Jun 12, 2017 | 193.07 | 193.75 | 188.44 | 193.20 | 211,269 | +0.29(+0.15%) |
Jun 09, 2017 | 197.04 | 197.61 | 192.35 | 192.91 | 261,436 | -3.87(-1.97%) |
Jun 08, 2017 | 199.36 | 199.36 | 196.20 | 196.78 | 185,454 | -1.99(-1.00%) |
Jun 07, 2017 | 197.35 | 199.28 | 196.42 | 198.77 | 206,838 | +2.50(+1.27%) |
Jun 06, 2017 | 196.73 | 197.96 | 196.00 | 196.27 | 232,545 | -1.53(-0.78%) |
Jun 05, 2017 | 199.08 | 200.35 | 196.56 | 197.80 | 167,887 | -1.88(-0.94%) |
Jun 02, 2017 | 198.43 | 200.62 | 197.97 | 199.68 | 263,142 | +2.78(+1.41%) |
Jun 01, 2017 | 192.84 | 197.18 | 192.70 | 196.90 | 396,694 | +3.97(+2.06%) |
May 31, 2017 | 194.43 | 195.32 | 192.25 | 192.93 | 518,831 | -0.70(-0.36%) |
May 30, 2017 | 193.76 | 194.37 | 192.54 | 193.63 | 168,497 | -0.44(-0.23%) |
May 26, 2017 | 193.92 | 194.56 | 192.59 | 194.08 | 194,651 | -0.12(-0.06%) |
May 25, 2017 | 193.07 | 194.97 | 192.62 | 194.19 | 258,496 | +1.12(+0.58%) |
May 24, 2017 | 193.19 | 193.85 | 191.70 | 193.07 | 152,342 | +0.49(+0.26%) |
May 23, 2017 | 192.25 | 193.44 | 191.77 | 192.58 | 178,291 | +0.83(+0.43%) |
May 22, 2017 | 190.57 | 192.52 | 190.01 | 191.75 | 286,730 | +2.13(+1.12%) |
May 19, 2017 | 186.64 | 190.16 | 186.64 | 189.62 | 169,514 | +2.98(+1.60%) |
May 18, 2017 | 185.56 | 187.91 | 185.56 | 186.64 | 195,729 | +0.42(+0.23%) |
May 17, 2017 | 187.08 | 186.95 | 185.23 | 186.22 | 242,020 | -0.86(-0.46%) |
May 16, 2017 | 187.04 | 187.95 | 185.23 | 187.08 | 201,725 | -0.46(-0.25%) |
May 15, 2017 | 185.52 | 188.17 | 184.29 | 187.54 | 195,649 | +1.26(+0.68%) |
May 12, 2017 | 185.80 | 187.59 | 185.64 | 186.28 | 265,661 | -0.41(-0.22%) |
May 11, 2017 | 186.84 | 187.62 | 185.60 | 186.68 | 253,417 | -1.22(-0.65%) |
May 10, 2017 | 187.45 | 188.16 | 186.25 | 187.90 | 315,985 | +0.72(+0.39%) |
May 09, 2017 | 187.94 | 189.56 | 185.99 | 187.18 | 503,174 | -0.57(-0.30%) |
May 08, 2017 | 192.53 | 192.53 | 187.49 | 187.75 | 415,959 | -5.15(-2.67%) |
May 05, 2017 | 195.09 | 195.10 | 190.47 | 192.90 | 703,874 | -2.40(-1.23%) |
May 04, 2017 | 192.06 | 200.07 | 191.96 | 195.30 | 612,267 | -6.39(-3.17%) |
May 03, 2017 | 201.69 | 202.41 | 198.33 | 201.69 | 305,579 | -0.87(-0.43%) |
May 02, 2017 | 203.18 | 203.37 | 200.50 | 202.56 | 418,997 | +0.06(+0.03%) |
May 01, 2017 | 200.17 | 202.69 | 198.19 | 202.50 | 436,186 | +3.29(+1.65%) |
Apr 28, 2017 | 198.53 | 199.56 | 197.70 | 199.21 | 200,387 | +0.41(+0.21%) |
Apr 27, 2017 | 196.40 | 199.01 | 194.74 | 198.79 | 212,487 | +3.15(+1.61%) |
Apr 26, 2017 | 195.18 | 195.80 | 192.99 | 195.65 | 643,412 | +1.34(+0.69%) |
Apr 25, 2017 | 195.70 | 195.72 | 193.27 | 194.31 | 735,967 | +0.10(+0.05%) |
Apr 24, 2017 | 194.70 | 195.59 | 192.12 | 194.21 | 574,295 | +2.10(+1.09%) |
Apr 21, 2017 | 191.80 | 192.72 | 191.04 | 192.11 | 428,974 | -0.07(-0.04%) |
Apr 20, 2017 | 191.65 | 193.69 | 190.69 | 192.18 | 236,439 | +0.93(+0.49%) |
Apr 19, 2017 | 190.65 | 191.59 | 189.90 | 191.25 | 187,241 | +1.32(+0.69%) |
Apr 18, 2017 | 188.96 | 190.25 | 187.78 | 189.93 | 133,184 | +0.01(+0.01%) |
Apr 17, 2017 | 189.06 | 190.32 | 187.96 | 189.92 | 355,914 | +1.98(+1.06%) |
Apr 13, 2017 | 188.61 | 189.82 | 187.36 | 187.93 | 213,177 | -1.00(-0.53%) |
Apr 12, 2017 | 190.33 | 190.58 | 188.55 | 188.94 | 238,668 | -0.62(-0.32%) |
Apr 11, 2017 | 186.46 | 189.56 | 186.15 | 189.55 | 198,845 | +2.74(+1.47%) |
Apr 10, 2017 | 186.72 | 188.01 | 186.09 | 186.81 | 167,487 | +0.09(+0.05%) |
Apr 07, 2017 | 185.60 | 187.51 | 184.87 | 186.72 | 192,510 | -0.08(-0.04%) |
Apr 06, 2017 | 185.24 | 187.73 | 183.95 | 186.80 | 188,488 | +1.44(+0.78%) |
Apr 05, 2017 | 185.00 | 187.91 | 184.53 | 185.35 | 233,475 | -0.41(-0.22%) |
Apr 04, 2017 | 186.49 | 187.79 | 184.27 | 185.77 | 198,748 | -0.77(-0.41%) |