Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 151.90 | 151.92 | 150.06 | 150.98 | 17,665,790 | -0.06(-0.04%) |
Jun 29, 2017 | 152.28 | 152.50 | 148.92 | 151.04 | 23,969,282 | -2.20(-1.44%) |
Jun 28, 2017 | 150.92 | 153.47 | 149.86 | 153.24 | 16,710,582 | +2.66(+1.77%) |
Jun 27, 2017 | 152.84 | 153.31 | 150.39 | 150.58 | 19,356,950 | -3.01(-1.96%) |
Jun 26, 2017 | 156.25 | 156.50 | 153.19 | 153.59 | 18,048,504 | -1.48(-0.95%) |
Jun 23, 2017 | 155.20 | 155.07 | 18,026,976 | +1.67(+1.09%) | ||
Jun 22, 2017 | 153.01 | 154.55 | 152.91 | 153.40 | 13,004,176 | -0.51(-0.33%) |
Jun 21, 2017 | 152.36 | 154.08 | 151.88 | 153.91 | 15,034,610 | +1.66(+1.09%) |
Jun 20, 2017 | 152.88 | 153.84 | 152.21 | 152.25 | 14,739,496 | -0.62(-0.41%) |
Jun 19, 2017 | 151.71 | 153.57 | 151.71 | 152.87 | 19,025,450 | +2.23(+1.48%) |
Jun 16, 2017 | 149.59 | 150.83 | 148.60 | 150.64 | 22,882,416 | +0.84(+0.56%) |
Jun 15, 2017 | 147.67 | 150.04 | 146.38 | 149.80 | 18,985,072 | -0.45(-0.30%) |
Jun 14, 2017 | 151.26 | 152.40 | 149.05 | 150.25 | 20,802,868 | -0.43(-0.29%) |
Jun 13, 2017 | 150.15 | 151.18 | 148.90 | 150.68 | 20,479,228 | +2.24(+1.51%) |
Jun 12, 2017 | 148.17 | 149.19 | 144.60 | 148.44 | 33,163,732 | -1.16(-0.78%) |
Jun 09, 2017 | 154.77 | 155.59 | 146.61 | 149.60 | 35,577,676 | -5.11(-3.30%) |
Jun 08, 2017 | 154.08 | 154.73 | 153.10 | 154.71 | 17,794,344 | +1.59(+1.04%) |
Jun 07, 2017 | 153.27 | 153.75 | 152.34 | 153.12 | 12,062,502 | +0.31(+0.20%) |
Jun 06, 2017 | 153.41 | 154.52 | 152.48 | 152.81 | 13,456,354 | -0.82(-0.53%) |
Jun 05, 2017 | 153.64 | 154.71 | 153.41 | 153.63 | 12,517,912 | +0.02(+0.01%) |
Jun 02, 2017 | 151.85 | 153.63 | 151.30 | 153.61 | 16,854,364 | +2.08(+1.37%) |
Jun 01, 2017 | 151.75 | 152.29 | 150.30 | 151.53 | 14,526,953 | +0.07(+0.05%) |
May 31, 2017 | 152.70 | 153.35 | 151.09 | 151.46 | 18,019,906 | -0.92(-0.60%) |
May 30, 2017 | 151.97 | 152.90 | 151.64 | 152.38 | 13,222,354 | +0.25(+0.16%) |
May 26, 2017 | 152.23 | 152.25 | 151.15 | 152.13 | 14,996,185 | +0.17(+0.11%) |
May 25, 2017 | 150.30 | 152.59 | 149.95 | 151.96 | 19,884,540 | +1.92(+1.28%) |
May 24, 2017 | 148.51 | 150.23 | 148.42 | 150.04 | 17,934,376 | +1.97(+1.33%) |
May 23, 2017 | 148.52 | 148.81 | 147.25 | 148.07 | 12,814,291 | -0.17(-0.11%) |
May 22, 2017 | 148.08 | 148.59 | 147.69 | 148.24 | 12,582,214 | +0.18(+0.12%) |
May 19, 2017 | 148.44 | 149.39 | 147.96 | 148.06 | 16,187,892 | +0.40(+0.27%) |
May 18, 2017 | 144.72 | 148.15 | 144.60 | 147.66 | 23,020,744 | +2.81(+1.94%) |
May 17, 2017 | 148.00 | 148.67 | 144.42 | 144.85 | 28,276,208 | -4.93(-3.29%) |
May 16, 2017 | 150.11 | 150.21 | 149.03 | 149.78 | 14,530,920 | -0.41(-0.27%) |
May 15, 2017 | 150.17 | 151.48 | 149.77 | 150.19 | 15,060,143 | -0.14(-0.09%) |
May 12, 2017 | 150.40 | 150.44 | 149.63 | 150.33 | 9,598,229 | +0.29(+0.19%) |
May 11, 2017 | 150.31 | 150.65 | 149.41 | 150.04 | 11,836,977 | -0.25(-0.17%) |
May 10, 2017 | 150.23 | 150.52 | 148.86 | 150.29 | 12,066,184 | -0.19(-0.13%) |
May 09, 2017 | 151.49 | 152.59 | 150.21 | 150.48 | 17,436,756 | -0.58(-0.38%) |
May 08, 2017 | 150.71 | 151.08 | 149.74 | 151.06 | 15,824,253 | +0.82(+0.55%) |
May 05, 2017 | 151.45 | 151.63 | 149.79 | 150.24 | 17,148,544 | -0.61(-0.40%) |
May 04, 2017 | 150.17 | 151.52 | 148.72 | 150.85 | 36,218,824 | -0.95(-0.63%) |
May 03, 2017 | 153.60 | 153.60 | 151.34 | 151.80 | 29,641,648 | -0.98(-0.64%) |
May 02, 2017 | 153.34 | 153.44 | 151.66 | 152.78 | 21,848,180 | +0.32(+0.21%) |
May 01, 2017 | 151.74 | 152.57 | 151.42 | 152.46 | 25,209,168 | +2.21(+1.47%) |
Apr 28, 2017 | 149.50 | 151.53 | 149.07 | 150.25 | 30,652,248 | +2.55(+1.73%) |
Apr 27, 2017 | 146.67 | 147.75 | 146.14 | 147.70 | 11,238,892 | +1.14(+0.78%) |
Apr 26, 2017 | 147.09 | 147.59 | 146.09 | 146.56 | 12,394,324 | +0.07(+0.05%) |
Apr 25, 2017 | 145.79 | 147.15 | 145.79 | 146.49 | 17,758,608 | +1.02(+0.70%) |
Apr 24, 2017 | 144.96 | 145.67 | 144.34 | 145.47 | 14,405,157 | +1.79(+1.25%) |
Apr 21, 2017 | 143.90 | 144.17 | 142.27 | 143.68 | 12,382,002 | -0.12(-0.08%) |
Apr 20, 2017 | 142.95 | 144.25 | 142.69 | 143.80 | 15,966,437 | +1.53(+1.08%) |
Apr 19, 2017 | 141.35 | 143.04 | 141.27 | 142.27 | 15,554,181 | +1.31(+0.93%) |
Apr 18, 2017 | 141.27 | 141.90 | 140.61 | 140.96 | 14,805,643 | -0.46(-0.33%) |
Apr 17, 2017 | 139.76 | 141.55 | 139.75 | 141.42 | 11,510,714 | +2.03(+1.46%) |
Apr 13, 2017 | 139.62 | 140.58 | 139.33 | 139.39 | 10,965,614 | -0.19(-0.14%) |
Apr 12, 2017 | 139.72 | 140.40 | 139.44 | 139.58 | 11,610,199 | -0.34(-0.24%) |
Apr 11, 2017 | 140.80 | 141.03 | 138.81 | 139.92 | 16,631,237 | -1.12(-0.79%) |
Apr 10, 2017 | 141.43 | 140.63 | 141.04 | 9,039,206 | +0.26(+0.18%) | |
Apr 07, 2017 | 141.20 | 141.55 | 140.24 | 140.78 | 11,818,341 | -0.39(-0.28%) |
Apr 06, 2017 | 142.11 | 142.20 | 140.91 | 141.17 | 15,101,539 | -0.68(-0.48%) |
Apr 05, 2017 | 142.26 | 143.44 | 141.29 | 141.85 | 17,153,202 | +0.12(+0.08%) |
Apr 04, 2017 | 141.86 | 142.09 | 141.27 | 141.73 | 12,946,135 | -0.55(-0.39%) |