Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 194.66 | 195.30 | 191.40 | 191.72 | 3,650,034 | -2.17(-1.12%) |
Jun 29, 2017 | 197.31 | 197.67 | 192.69 | 193.88 | 5,859,137 | +1.03(+0.53%) |
Jun 28, 2017 | 191.69 | 194.07 | 190.72 | 192.86 | 4,027,988 | +2.54(+1.33%) |
Jun 27, 2017 | 191.66 | 192.16 | 189.69 | 190.32 | 3,355,483 | -0.14(-0.07%) |
Jun 26, 2017 | 188.57 | 191.78 | 188.08 | 190.45 | 2,997,154 | +2.81(+1.50%) |
Jun 23, 2017 | 190.51 | 190.67 | 187.01 | 187.65 | 5,149,144 | -2.23(-1.17%) |
Jun 22, 2017 | 191.32 | 191.72 | 189.46 | 189.88 | 3,870,176 | -2.35(-1.22%) |
Jun 21, 2017 | 194.00 | 194.33 | 191.74 | 192.22 | 3,488,299 | -2.25(-1.16%) |
Jun 20, 2017 | 194.83 | 195.72 | 193.69 | 194.48 | 2,620,652 | -0.89(-0.46%) |
Jun 19, 2017 | 193.04 | 196.16 | 192.94 | 195.37 | 3,357,044 | +3.73(+1.95%) |
Jun 16, 2017 | 192.36 | 193.24 | 191.05 | 191.64 | 4,350,053 | -1.23(-0.64%) |
Jun 15, 2017 | 194.23 | 195.56 | 192.49 | 192.86 | 3,910,782 | -2.83(-1.45%) |
Jun 14, 2017 | 192.66 | 196.07 | 191.59 | 195.70 | 4,224,618 | +2.00(+1.03%) |
Jun 13, 2017 | 192.97 | 195.95 | 192.47 | 193.70 | 3,203,242 | +1.98(+1.03%) |
Jun 12, 2017 | 193.21 | 194.59 | 189.77 | 191.72 | 3,921,596 | -0.46(-0.24%) |
Jun 09, 2017 | 190.79 | 193.40 | 189.86 | 192.18 | 5,156,872 | +3.18(+1.68%) |
Jun 08, 2017 | 190.94 | 185.43 | 189.00 | 4,358,137 | +2.57(+1.38%) | |
Jun 07, 2017 | 186.07 | 187.68 | 185.16 | 186.43 | 3,101,255 | +1.08(+0.58%) |
Jun 06, 2017 | 183.60 | 186.63 | 183.58 | 185.35 | 3,346,261 | +0.47(+0.25%) |
Jun 05, 2017 | 184.09 | 186.45 | 183.75 | 184.88 | 3,121,220 | +0.59(+0.32%) |
Jun 02, 2017 | 183.97 | 185.94 | 183.08 | 184.29 | 4,273,310 | -1.47(-0.79%) |
Jun 01, 2017 | 183.69 | 186.56 | 182.12 | 185.76 | 4,694,943 | +3.24(+1.77%) |
May 31, 2017 | 188.55 | 188.60 | 181.11 | 182.52 | 9,619,857 | -6.19(-3.28%) |
May 30, 2017 | 191.66 | 192.18 | 188.35 | 188.71 | 3,585,168 | -3.77(-1.96%) |
May 26, 2017 | 191.17 | 193.08 | 190.45 | 192.48 | 2,075,388 | +0.91(+0.48%) |
May 25, 2017 | 193.23 | 194.13 | 191.42 | 191.56 | 3,065,766 | -1.17(-0.61%) |
May 24, 2017 | 189.44 | 193.22 | 188.96 | 192.73 | 4,826,579 | +3.61(+1.91%) |
May 23, 2017 | 185.97 | 190.12 | 184.84 | 189.13 | 3,841,239 | +3.12(+1.68%) |
May 22, 2017 | 187.17 | 187.40 | 185.47 | 186.01 | 2,909,660 | +0.54(+0.29%) |
May 19, 2017 | 185.02 | 187.54 | 184.27 | 185.47 | 4,351,634 | +0.20(+0.11%) |
May 18, 2017 | 184.27 | 187.38 | 184.15 | 185.27 | 5,565,561 | +1.24(+0.67%) |
May 17, 2017 | 194.26 | 191.30 | 183.51 | 184.03 | 8,733,352 | -10.23(-5.27%) |
May 16, 2017 | 194.12 | 195.31 | 193.23 | 194.26 | 1,985,524 | +0.41(+0.21%) |
May 15, 2017 | 192.13 | 195.09 | 191.89 | 193.84 | 2,866,258 | +1.98(+1.03%) |
May 12, 2017 | 192.44 | 193.30 | 191.57 | 191.86 | 2,515,565 | -1.67(-0.86%) |
May 11, 2017 | 193.18 | 193.82 | 191.29 | 193.53 | 2,834,076 | -0.10(-0.05%) |
May 10, 2017 | 192.41 | 194.04 | 192.07 | 193.64 | 3,054,785 | +0.96(+0.50%) |
May 09, 2017 | 194.15 | 195.09 | 191.96 | 192.67 | 2,490,980 | -1.09(-0.56%) |
May 08, 2017 | 195.25 | 195.76 | 193.40 | 193.77 | 2,690,585 | -1.58(-0.81%) |
May 05, 2017 | 195.36 | 195.87 | 194.00 | 195.35 | 2,828,825 | +0.24(+0.12%) |
May 04, 2017 | 196.55 | 197.09 | 193.58 | 195.11 | 3,408,929 | +0.24(+0.12%) |
May 03, 2017 | 193.27 | 195.20 | 193.16 | 194.87 | 3,529,878 | +1.02(+0.53%) |
May 02, 2017 | 193.62 | 194.47 | 192.17 | 193.84 | 3,022,252 | +0.23(+0.12%) |
May 01, 2017 | 193.66 | 194.94 | 190.24 | 193.61 | 3,488,836 | +0.90(+0.47%) |
Apr 28, 2017 | 194.01 | 195.26 | 192.64 | 192.71 | 3,410,385 | -1.73(-0.89%) |
Apr 27, 2017 | 195.21 | 195.21 | 192.47 | 194.44 | 3,257,619 | -0.34(-0.17%) |
Apr 26, 2017 | 195.55 | 197.50 | 194.68 | 194.78 | 4,371,730 | -0.37(-0.19%) |
Apr 25, 2017 | 194.78 | 196.31 | 193.87 | 195.15 | 4,640,842 | +2.94(+1.53%) |
Apr 24, 2017 | 190.45 | 193.58 | 189.69 | 192.21 | 6,217,214 | +5.48(+2.93%) |
Apr 21, 2017 | 188.19 | 188.73 | 186.32 | 186.73 | 4,466,146 | -1.03(-0.55%) |
Apr 20, 2017 | 185.56 | 188.56 | 185.13 | 187.76 | 6,001,674 | +3.42(+1.85%) |
Apr 19, 2017 | 185.88 | 187.01 | 183.93 | 184.35 | 7,464,685 | -1.29(-0.70%) |
Apr 18, 2017 | 188.85 | 189.34 | 183.56 | 185.64 | 14,474,248 | -9.19(-4.72%) |
Apr 17, 2017 | 192.79 | 195.36 | 192.04 | 194.83 | 4,862,840 | +2.53(+1.32%) |
Apr 13, 2017 | 193.90 | 196.47 | 192.09 | 192.29 | 4,243,145 | -2.09(-1.08%) |
Apr 12, 2017 | 196.02 | 196.54 | 193.94 | 194.39 | 3,422,341 | -1.71(-0.87%) |
Apr 11, 2017 | 196.13 | 197.53 | 194.08 | 196.10 | 3,919,152 | -0.99(-0.50%) |
Apr 10, 2017 | 196.32 | 197.87 | 195.42 | 197.09 | 3,080,918 | +0.87(+0.44%) |
Apr 07, 2017 | 195.12 | 197.04 | 194.80 | 196.22 | 3,313,640 | -0.66(-0.33%) |
Apr 06, 2017 | 195.54 | 198.15 | 194.35 | 196.88 | 3,399,087 | +0.84(+0.43%) |
Apr 05, 2017 | 199.90 | 200.53 | 195.73 | 196.03 | 6,138,880 | -1.38(-0.70%) |
Apr 04, 2017 | 196.08 | 198.64 | 195.71 | 197.41 | 3,532,353 | +0.26(+0.13%) |