Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 159.89 | 161.83 | 158.95 | 160.94 | 763,235 | +1.40(+0.88%) |
Jun 29, 2017 | 158.35 | 160.65 | 158.30 | 159.54 | 932,035 | +1.78(+1.13%) |
Jun 28, 2017 | 156.99 | 159.18 | 156.71 | 157.76 | 648,216 | +1.68(+1.07%) |
Jun 27, 2017 | 158.62 | 158.62 | 154.72 | 156.09 | 744,438 | -2.44(-1.54%) |
Jun 26, 2017 | 157.47 | 158.94 | 156.84 | 158.53 | 663,545 | +1.28(+0.82%) |
Jun 23, 2017 | 154.25 | 157.45 | 154.15 | 157.24 | 925,334 | +3.21(+2.08%) |
Jun 22, 2017 | 155.27 | 155.68 | 152.99 | 154.03 | 941,418 | -0.80(-0.52%) |
Jun 21, 2017 | 155.64 | 155.64 | 152.69 | 154.84 | 1,192,761 | -0.87(-0.56%) |
Jun 20, 2017 | 159.67 | 160.14 | 155.57 | 155.71 | 1,130,060 | -4.31(-2.70%) |
Jun 19, 2017 | 160.78 | 162.14 | 159.32 | 160.03 | 995,292 | -0.73(-0.45%) |
Jun 16, 2017 | 157.67 | 160.76 | 156.04 | 160.76 | 1,431,327 | +3.17(+2.01%) |
Jun 15, 2017 | 157.17 | 159.59 | 156.91 | 157.58 | 825,811 | -0.23(-0.15%) |
Jun 14, 2017 | 158.91 | 159.57 | 154.60 | 157.81 | 1,523,948 | -0.94(-0.60%) |
Jun 13, 2017 | 159.85 | 160.12 | 158.25 | 158.76 | 902,861 | -1.29(-0.81%) |
Jun 12, 2017 | 157.81 | 163.06 | 157.81 | 160.05 | 1,553,164 | +2.85(+1.81%) |
Jun 09, 2017 | 152.10 | 157.54 | 152.10 | 157.20 | 1,420,366 | +5.11(+3.36%) |
Jun 08, 2017 | 154.44 | 150.56 | 152.09 | 1,241,990 | +0.97(+0.64%) | |
Jun 07, 2017 | 151.45 | 154.54 | 150.83 | 151.12 | 959,284 | -0.33(-0.22%) |
Jun 06, 2017 | 154.11 | 154.11 | 150.29 | 151.45 | 1,335,902 | -3.64(-2.35%) |
Jun 05, 2017 | 153.21 | 155.90 | 152.96 | 155.09 | 1,224,158 | +1.11(+0.72%) |
Jun 02, 2017 | 155.18 | 155.80 | 153.28 | 153.98 | 739,822 | -0.63(-0.41%) |
Jun 01, 2017 | 153.26 | 155.55 | 151.72 | 154.61 | 796,921 | +1.03(+0.67%) |
May 31, 2017 | 153.31 | 153.68 | 151.33 | 153.59 | 1,705,695 | +0.28(+0.18%) |
May 30, 2017 | 154.76 | 155.41 | 153.01 | 153.31 | 855,005 | -1.44(-0.93%) |
May 26, 2017 | 156.01 | 156.45 | 153.24 | 154.75 | 894,113 | -2.49(-1.58%) |
May 25, 2017 | 158.13 | 159.04 | 156.82 | 157.24 | 1,035,683 | -0.84(-0.53%) |
May 24, 2017 | 157.91 | 159.62 | 156.70 | 158.07 | 1,411,589 | +0.62(+0.39%) |
May 23, 2017 | 158.83 | 159.31 | 157.23 | 157.46 | 1,098,259 | -1.50(-0.94%) |
May 22, 2017 | 156.41 | 159.58 | 156.41 | 158.96 | 1,136,590 | +3.08(+1.97%) |
May 19, 2017 | 155.02 | 156.91 | 154.75 | 155.88 | 1,053,590 | +1.38(+0.89%) |
May 18, 2017 | 152.02 | 157.79 | 151.74 | 154.50 | 1,468,644 | -1.31(-0.84%) |
May 17, 2017 | 159.67 | 160.11 | 154.68 | 155.81 | 1,448,349 | -3.86(-2.42%) |
May 16, 2017 | 161.40 | 161.56 | 159.06 | 159.67 | 934,521 | -2.03(-1.26%) |
May 15, 2017 | 164.57 | 164.92 | 160.19 | 161.70 | 1,585,639 | -2.89(-1.76%) |
May 12, 2017 | 167.07 | 167.13 | 163.97 | 164.59 | 768,612 | -2.74(-1.64%) |
May 11, 2017 | 167.43 | 168.05 | 164.93 | 167.33 | 787,155 | -0.15(-0.09%) |
May 10, 2017 | 167.29 | 167.90 | 166.19 | 167.48 | 851,356 | +0.08(+0.05%) |
May 09, 2017 | 168.70 | 169.34 | 166.74 | 167.40 | 1,279,536 | -1.08(-0.64%) |
May 08, 2017 | 168.45 | 169.28 | 167.65 | 168.48 | 616,487 | -0.22(-0.13%) |
May 05, 2017 | 167.10 | 168.82 | 166.07 | 168.70 | 868,225 | +1.51(+0.90%) |
May 04, 2017 | 170.67 | 171.16 | 165.64 | 167.19 | 1,287,491 | -2.85(-1.68%) |
May 03, 2017 | 168.26 | 170.24 | 167.46 | 170.05 | 930,127 | +1.23(+0.73%) |
May 02, 2017 | 168.51 | 169.13 | 167.34 | 168.81 | 698,826 | +1.14(+0.68%) |
May 01, 2017 | 171.00 | 171.33 | 166.80 | 167.67 | 1,056,800 | -2.97(-1.74%) |
Apr 28, 2017 | 171.13 | 171.52 | 168.60 | 170.65 | 1,382,513 | -0.42(-0.24%) |
Apr 27, 2017 | 172.66 | 172.77 | 170.25 | 171.06 | 1,028,999 | -0.89(-0.52%) |
Apr 26, 2017 | 172.07 | 172.61 | 169.95 | 171.95 | 918,261 | +0.72(+0.42%) |
Apr 25, 2017 | 170.76 | 172.80 | 170.47 | 171.23 | 1,395,875 | +1.29(+0.76%) |
Apr 24, 2017 | 175.07 | 175.07 | 168.59 | 169.94 | 1,726,159 | -2.88(-1.67%) |
Apr 21, 2017 | 173.66 | 174.25 | 171.40 | 172.82 | 1,428,082 | -0.72(-0.41%) |
Apr 20, 2017 | 173.76 | 174.40 | 172.05 | 173.53 | 1,785,043 | +0.54(+0.31%) |
Apr 19, 2017 | 173.53 | 176.80 | 170.47 | 173.00 | 4,130,937 | -1.97(-1.12%) |
Apr 18, 2017 | 179.48 | 185.61 | 172.97 | 174.96 | 6,171,187 | -22.49(-11.39%) |
Apr 17, 2017 | 197.11 | 198.17 | 196.43 | 197.45 | 1,171,116 | +1.30(+0.66%) |
Apr 13, 2017 | 198.35 | 200.13 | 195.93 | 196.15 | 1,007,985 | -1.96(-0.99%) |
Apr 12, 2017 | 199.21 | 201.64 | 197.88 | 198.11 | 1,321,168 | -5.13(-2.52%) |
Apr 11, 2017 | 202.10 | 203.99 | 201.85 | 203.24 | 1,021,117 | +0.11(+0.06%) |
Apr 10, 2017 | 202.91 | 204.96 | 202.59 | 203.12 | 1,064,444 | +0.09(+0.04%) |
Apr 07, 2017 | 203.25 | 204.68 | 202.47 | 203.03 | 747,681 | -0.48(-0.23%) |
Apr 06, 2017 | 205.29 | 206.22 | 202.78 | 203.51 | 975,104 | -1.70(-0.83%) |
Apr 05, 2017 | 205.41 | 207.19 | 204.75 | 205.21 | 1,462,289 | +0.82(+0.40%) |
Apr 04, 2017 | 204.50 | 205.70 | 203.72 | 204.39 | 896,562 | -0.35(-0.17%) |