Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 187.04 | 187.92 | 186.00 | 186.34 | 2,361,899 | +0.27(+0.15%) |
Jun 29, 2017 | 188.10 | 188.22 | 185.11 | 186.06 | 2,577,642 | -2.03(-1.08%) |
Jun 28, 2017 | 187.98 | 189.35 | 187.80 | 188.10 | 2,224,955 | +0.69(+0.37%) |
Jun 27, 2017 | 188.27 | 189.32 | 187.41 | 187.41 | 2,436,212 | -1.03(-0.55%) |
Jun 26, 2017 | 191.07 | 192.59 | 188.40 | 188.44 | 3,266,058 | -2.12(-1.11%) |
Jun 23, 2017 | 187.76 | 190.67 | 187.21 | 190.56 | 4,574,079 | +2.63(+1.40%) |
Jun 22, 2017 | 187.75 | 188.84 | 187.68 | 187.93 | 3,543,814 | +0.25(+0.14%) |
Jun 21, 2017 | 188.06 | 188.18 | 186.16 | 187.67 | 3,343,593 | +0.79(+0.42%) |
Jun 20, 2017 | 187.28 | 189.62 | 186.88 | 186.88 | 3,265,921 | -0.71(-0.38%) |
Jun 19, 2017 | 186.46 | 187.96 | 185.63 | 187.59 | 2,892,978 | +2.49(+1.34%) |
Jun 16, 2017 | 184.70 | 186.52 | 184.51 | 185.10 | 7,364,161 | +0.93(+0.51%) |
Jun 15, 2017 | 180.38 | 184.26 | 180.32 | 184.17 | 3,071,316 | +2.89(+1.60%) |
Jun 14, 2017 | 180.02 | 182.22 | 179.80 | 181.28 | 2,345,423 | +1.22(+0.67%) |
Jun 13, 2017 | 179.08 | 180.50 | 178.42 | 180.06 | 1,998,015 | +1.03(+0.57%) |
Jun 12, 2017 | 179.31 | 179.53 | 177.19 | 179.03 | 2,897,354 | -0.03(-0.02%) |
Jun 09, 2017 | 179.03 | 179.97 | 178.33 | 179.06 | 3,549,800 | +0.09(+0.05%) |
Jun 08, 2017 | 180.04 | 176.87 | 178.97 | 2,483,690 | +1.73(+0.97%) | |
Jun 07, 2017 | 176.06 | 177.66 | 175.63 | 177.24 | 2,529,992 | +1.27(+0.72%) |
Jun 06, 2017 | 177.53 | 177.96 | 175.91 | 175.97 | 2,891,548 | -2.07(-1.16%) |
Jun 05, 2017 | 179.10 | 179.73 | 177.91 | 178.04 | 2,676,615 | -1.21(-0.67%) |
Jun 02, 2017 | 176.98 | 180.63 | 176.82 | 179.25 | 3,220,148 | +2.74(+1.55%) |
Jun 01, 2017 | 176.59 | 177.06 | 173.88 | 176.51 | 3,046,071 | -0.29(-0.17%) |
May 31, 2017 | 176.55 | 177.39 | 175.94 | 176.80 | 5,504,407 | +0.71(+0.40%) |
May 30, 2017 | 175.98 | 176.60 | 175.44 | 176.09 | 2,368,274 | +0.27(+0.16%) |
May 26, 2017 | 175.95 | 176.78 | 175.52 | 175.82 | 1,842,109 | -0.45(-0.26%) |
May 25, 2017 | 174.91 | 176.60 | 174.88 | 176.27 | 2,508,104 | +1.72(+0.98%) |
May 24, 2017 | 172.87 | 174.70 | 172.87 | 174.56 | 2,573,903 | +1.66(+0.96%) |
May 23, 2017 | 173.38 | 173.81 | 172.31 | 172.90 | 2,253,857 | -0.17(-0.10%) |
May 22, 2017 | 173.17 | 174.62 | 171.98 | 173.07 | 3,126,468 | +2.74(+1.61%) |
May 19, 2017 | 167.47 | 170.95 | 166.57 | 170.33 | 4,286,328 | +3.17(+1.89%) |
May 18, 2017 | 168.18 | 168.20 | 165.34 | 167.16 | 3,308,918 | -1.30(-0.77%) |
May 17, 2017 | 172.15 | 171.04 | 168.37 | 168.46 | 2,691,077 | -3.69(-2.15%) |
May 16, 2017 | 172.18 | 172.58 | 171.53 | 172.15 | 2,288,097 | +0.29(+0.17%) |
May 15, 2017 | 172.72 | 173.48 | 171.76 | 171.86 | 3,570,995 | -0.81(-0.47%) |
May 12, 2017 | 173.11 | 173.36 | 172.09 | 172.67 | 3,692,356 | -0.65(-0.38%) |
May 11, 2017 | 172.34 | 173.69 | 171.66 | 173.32 | 3,060,472 | +0.72(+0.41%) |
May 10, 2017 | 174.45 | 174.93 | 167.90 | 172.61 | 7,491,868 | -2.18(-1.25%) |
May 09, 2017 | 174.03 | 175.06 | 173.98 | 174.78 | 3,212,113 | +0.83(+0.48%) |
May 08, 2017 | 173.35 | 174.30 | 173.00 | 173.95 | 2,099,808 | +0.94(+0.55%) |
May 05, 2017 | 171.28 | 173.06 | 171.28 | 173.01 | 2,819,875 | +1.81(+1.06%) |
May 04, 2017 | 171.44 | 172.30 | 170.36 | 171.19 | 2,448,167 | -0.30(-0.17%) |
May 03, 2017 | 171.55 | 171.83 | 170.43 | 171.49 | 3,190,232 | -0.05(-0.03%) |
May 02, 2017 | 170.70 | 171.98 | 170.69 | 171.54 | 2,117,151 | +0.98(+0.58%) |
May 01, 2017 | 172.28 | 172.51 | 170.00 | 170.56 | 3,760,565 | -2.28(-1.32%) |
Apr 28, 2017 | 171.52 | 172.93 | 171.15 | 172.84 | 2,332,958 | +1.51(+0.88%) |
Apr 27, 2017 | 170.74 | 171.84 | 170.74 | 171.33 | 3,346,122 | +1.41(+0.83%) |
Apr 26, 2017 | 170.48 | 171.13 | 168.42 | 169.92 | 4,781,820 | -1.68(-0.98%) |
Apr 25, 2017 | 170.69 | 171.91 | 170.69 | 171.60 | 3,993,928 | +1.36(+0.80%) |
Apr 24, 2017 | 169.96 | 170.62 | 169.83 | 170.25 | 3,359,909 | +1.57(+0.93%) |
Apr 21, 2017 | 167.78 | 169.19 | 167.78 | 168.68 | 3,364,874 | +1.01(+0.60%) |
Apr 20, 2017 | 167.14 | 168.15 | 166.78 | 167.67 | 2,497,198 | +0.84(+0.50%) |
Apr 19, 2017 | 166.89 | 168.23 | 166.60 | 166.82 | 2,271,939 | +0.51(+0.31%) |
Apr 18, 2017 | 167.00 | 168.29 | 165.63 | 166.31 | 3,162,696 | -1.09(-0.65%) |
Apr 17, 2017 | 164.43 | 167.46 | 164.25 | 167.41 | 2,620,184 | +3.18(+1.94%) |
Apr 13, 2017 | 164.34 | 165.40 | 164.17 | 164.22 | 2,164,524 | -0.40(-0.24%) |
Apr 12, 2017 | 166.69 | 166.69 | 164.53 | 164.63 | 3,125,192 | -2.36(-1.41%) |
Apr 11, 2017 | 165.98 | 167.01 | 165.48 | 166.98 | 2,422,948 | +0.94(+0.57%) |
Apr 10, 2017 | 167.39 | 168.29 | 165.97 | 166.04 | 2,468,822 | -1.21(-0.72%) |
Apr 07, 2017 | 166.82 | 167.47 | 165.76 | 167.25 | 3,001,616 | +1.38(+0.83%) |
Apr 06, 2017 | 166.04 | 166.66 | 165.63 | 165.86 | 2,506,498 | +0.27(+0.16%) |
Apr 05, 2017 | 167.39 | 168.49 | 165.41 | 165.59 | 2,744,986 | -1.51(-0.91%) |
Apr 04, 2017 | 165.40 | 167.19 | 165.29 | 167.11 | 2,487,914 | +1.92(+1.16%) |