Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 216.25 | 218.62 | 211.53 | 215.05 | 430,911 | +2.23(+1.05%) |
Jun 29, 2017 | 213.85 | 219.77 | 211.62 | 212.82 | 388,627 | +1.12(+0.53%) |
Jun 28, 2017 | 209.04 | 215.26 | 208.44 | 211.70 | 407,696 | +3.43(+1.65%) |
Jun 27, 2017 | 211.62 | 214.19 | 208.01 | 208.27 | 354,732 | -1.03(-0.49%) |
Jun 26, 2017 | 212.13 | 213.59 | 206.55 | 209.30 | 296,404 | -1.12(-0.53%) |
Jun 23, 2017 | 206.55 | 211.19 | 204.73 | 210.41 | 290,681 | +4.46(+2.17%) |
Jun 22, 2017 | 208.01 | 211.74 | 203.84 | 205.95 | 418,905 | -0.77(-0.37%) |
Jun 21, 2017 | 216.94 | 219.17 | 203.49 | 206.72 | 758,568 | -10.82(-4.97%) |
Jun 20, 2017 | 218.14 | 219.43 | 210.07 | 217.54 | 440,643 | -8.47(-3.75%) |
Jun 19, 2017 | 229.94 | 230.37 | 224.38 | 226.00 | 261,499 | -4.62(-2.01%) |
Jun 16, 2017 | 223.44 | 230.72 | 219.24 | 230.63 | 399,246 | +10.96(+4.99%) |
Jun 15, 2017 | 221.55 | 225.15 | 216.76 | 219.67 | 449,768 | -4.62(-2.06%) |
Jun 14, 2017 | 234.91 | 234.91 | 219.50 | 224.29 | 619,392 | -13.27(-5.59%) |
Jun 13, 2017 | 233.63 | 238.68 | 231.31 | 237.57 | 364,340 | +4.62(+1.99%) |
Jun 12, 2017 | 233.37 | 239.28 | 231.06 | 232.94 | 554,943 | +5.05(+2.22%) |
Jun 09, 2017 | 214.10 | 229.86 | 213.93 | 227.89 | 560,678 | +15.59(+7.34%) |
Jun 08, 2017 | 212.73 | 217.19 | 211.19 | 212.30 | 302,181 | -1.80(-0.84%) |
Jun 07, 2017 | 221.38 | 224.29 | 209.82 | 214.10 | 455,228 | -10.02(-4.47%) |
Jun 06, 2017 | 215.21 | 224.89 | 214.36 | 224.12 | 306,360 | +7.71(+3.56%) |
Jun 05, 2017 | 213.07 | 218.55 | 212.99 | 216.41 | 219,023 | +1.28(+0.60%) |
Jun 02, 2017 | 219.15 | 220.01 | 212.30 | 215.13 | 367,486 | -7.88(-3.53%) |
Jun 01, 2017 | 219.93 | 225.23 | 217.01 | 223.01 | 354,454 | +3.94(+1.80%) |
May 31, 2017 | 217.18 | 220.69 | 215.38 | 219.07 | 245,113 | -2.57(-1.16%) |
May 30, 2017 | 227.80 | 227.80 | 221.38 | 221.64 | 217,653 | -8.56(-3.72%) |
May 26, 2017 | 230.80 | 231.57 | 226.52 | 230.20 | 282,195 | +0.34(+0.15%) |
May 25, 2017 | 241.34 | 248.53 | 227.34 | 229.86 | 483,578 | -13.44(-5.53%) |
May 24, 2017 | 246.73 | 248.44 | 239.88 | 243.30 | 169,781 | -3.43(-1.39%) |
May 23, 2017 | 247.07 | 248.10 | 243.39 | 246.73 | 112,025 | +1.37(+0.56%) |
May 22, 2017 | 250.41 | 251.78 | 242.79 | 245.36 | 163,499 | -1.46(-0.59%) |
May 19, 2017 | 242.36 | 248.53 | 240.22 | 246.82 | 350,842 | +9.16(+3.86%) |
May 18, 2017 | 235.60 | 241.85 | 232.77 | 237.65 | 248,443 | -1.29(-0.54%) |
May 17, 2017 | 241.76 | 247.76 | 238.34 | 238.94 | 222,721 | -6.94(-2.82%) |
May 16, 2017 | 251.70 | 252.38 | 243.31 | 245.87 | 192,473 | -3.51(-1.41%) |
May 15, 2017 | 255.21 | 256.06 | 247.33 | 249.38 | 286,868 | +5.22(+2.14%) |
May 12, 2017 | 246.13 | 247.16 | 241.93 | 244.16 | 152,811 | -2.40(-0.97%) |
May 11, 2017 | 250.58 | 252.04 | 245.45 | 246.56 | 252,577 | -1.37(-0.55%) |
May 10, 2017 | 242.36 | 251.53 | 242.10 | 247.93 | 380,482 | +9.16(+3.84%) |
May 09, 2017 | 245.27 | 245.79 | 236.45 | 238.76 | 226,853 | -5.82(-2.38%) |
May 08, 2017 | 239.62 | 245.87 | 239.02 | 244.59 | 235,175 | +4.71(+1.96%) |
May 05, 2017 | 229.60 | 240.74 | 229.09 | 239.88 | 401,044 | +11.05(+4.83%) |
May 04, 2017 | 237.14 | 237.82 | 224.46 | 228.83 | 587,097 | -13.45(-5.55%) |
May 03, 2017 | 239.96 | 245.70 | 236.54 | 242.28 | 388,042 | +1.71(+0.71%) |
May 02, 2017 | 245.27 | 247.84 | 237.35 | 240.56 | 312,601 | -3.85(-1.58%) |
May 01, 2017 | 246.22 | 247.84 | 242.19 | 244.42 | 186,567 | -1.37(-0.56%) |
Apr 28, 2017 | 251.35 | 253.07 | 244.93 | 245.79 | 318,912 | +0.09(+0.04%) |
Apr 27, 2017 | 248.87 | 248.96 | 238.17 | 245.70 | 488,066 | -8.48(-3.34%) |
Apr 26, 2017 | 253.75 | 264.29 | 252.64 | 254.18 | 386,333 | -2.74(-1.07%) |
Apr 25, 2017 | 252.12 | 258.38 | 249.90 | 256.92 | 196,039 | +7.11(+2.85%) |
Apr 24, 2017 | 251.95 | 253.15 | 248.01 | 249.81 | 198,751 | +3.34(+1.36%) |
Apr 21, 2017 | 246.64 | 249.64 | 242.19 | 246.47 | 269,980 | -2.83(-1.13%) |
Apr 20, 2017 | 249.04 | 255.21 | 247.56 | 249.30 | 364,982 | +2.66(+1.08%) |
Apr 19, 2017 | 259.58 | 260.77 | 244.16 | 246.64 | 445,293 | -11.13(-4.32%) |
Apr 18, 2017 | 261.38 | 266.43 | 255.81 | 257.78 | 203,122 | -7.19(-2.71%) |
Apr 17, 2017 | 265.06 | 265.83 | 261.12 | 264.97 | 213,054 | +1.97(+0.75%) |
Apr 13, 2017 | 277.90 | 277.90 | 261.38 | 263.00 | 348,990 | -15.67(-5.62%) |
Apr 12, 2017 | 282.70 | 288.27 | 276.07 | 278.67 | 274,501 | -3.43(-1.21%) |
Apr 11, 2017 | 283.21 | 283.21 | 273.28 | 282.10 | 271,337 | -0.26(-0.09%) |
Apr 10, 2017 | 280.47 | 285.87 | 278.76 | 282.36 | 203,075 | +6.59(+2.39%) |
Apr 07, 2017 | 279.87 | 281.84 | 274.74 | 275.76 | 159,191 | -3.68(-1.32%) |
Apr 06, 2017 | 276.53 | 281.49 | 273.88 | 279.44 | 140,907 | +6.59(+2.42%) |
Apr 05, 2017 | 282.01 | 289.29 | 271.56 | 272.85 | 397,181 | -2.65(-0.96%) |
Apr 04, 2017 | 270.62 | 275.93 | 263.43 | 275.50 | 262,519 | +5.82(+2.16%) |