Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 149.76 | 150.71 | 148.42 | 149.41 | 5,213,185 | -0.68(-0.45%) |
Jun 29, 2017 | 152.82 | 152.82 | 148.00 | 150.09 | 7,142,027 | -3.32(-2.16%) |
Jun 28, 2017 | 151.64 | 154.20 | 150.12 | 153.41 | 5,588,904 | +2.38(+1.58%) |
Jun 27, 2017 | 156.62 | 156.98 | 150.72 | 151.03 | 7,423,191 | -6.47(-4.11%) |
Jun 26, 2017 | 158.78 | 159.97 | 156.56 | 157.50 | 6,015,623 | -0.52(-0.33%) |
Jun 23, 2017 | 158.19 | 158.02 | 6,250,761 | +3.13(+2.02%) | ||
Jun 22, 2017 | 155.13 | 155.20 | 153.70 | 154.89 | 3,765,732 | -0.14(-0.09%) |
Jun 21, 2017 | 152.50 | 155.38 | 152.26 | 155.03 | 5,800,164 | +2.98(+1.96%) |
Jun 20, 2017 | 153.68 | 154.50 | 151.40 | 152.05 | 4,877,462 | -1.35(-0.88%) |
Jun 19, 2017 | 154.29 | 155.58 | 152.41 | 153.40 | 6,543,702 | +1.02(+0.67%) |
Jun 16, 2017 | 151.45 | 153.53 | 150.39 | 152.38 | 6,909,705 | +0.62(+0.41%) |
Jun 15, 2017 | 149.44 | 152.56 | 147.30 | 151.76 | 7,316,076 | -0.44(-0.29%) |
Jun 14, 2017 | 154.34 | 155.62 | 150.28 | 152.20 | 6,459,878 | -0.52(-0.34%) |
Jun 13, 2017 | 154.38 | 155.68 | 150.13 | 152.72 | 8,483,797 | +1.28(+0.85%) |
Jun 12, 2017 | 155.30 | 155.53 | 148.31 | 151.44 | 14,108,606 | -6.59(-4.17%) |
Jun 09, 2017 | 166.27 | 166.27 | 154.50 | 158.03 | 10,291,954 | -7.85(-4.73%) |
Jun 08, 2017 | 166.12 | 166.87 | 164.84 | 165.88 | 3,718,423 | +0.27(+0.16%) |
Jun 07, 2017 | 165.60 | 166.40 | 164.41 | 165.61 | 3,352,189 | +0.44(+0.27%) |
Jun 06, 2017 | 164.95 | 166.82 | 164.51 | 165.17 | 4,380,721 | +0.11(+0.07%) |
Jun 05, 2017 | 165.49 | 165.50 | 163.43 | 165.06 | 3,874,469 | -0.12(-0.07%) |
Jun 02, 2017 | 163.42 | 165.36 | 162.80 | 165.18 | 4,259,081 | +2.19(+1.34%) |
Jun 01, 2017 | 163.52 | 163.93 | 161.70 | 162.99 | 3,895,817 | -0.08(-0.05%) |
May 31, 2017 | 163.61 | 163.86 | 160.74 | 163.07 | 5,327,315 | -0.15(-0.09%) |
May 30, 2017 | 163.60 | 164.75 | 162.71 | 163.22 | 4,827,912 | +0.79(+0.49%) |
May 26, 2017 | 162.84 | 163.05 | 161.12 | 162.43 | 4,834,291 | -0.62(-0.38%) |
May 25, 2017 | 161.00 | 164.10 | 160.55 | 163.05 | 8,559,348 | +5.30(+3.36%) |
May 24, 2017 | 158.35 | 158.48 | 157.17 | 157.75 | 2,989,384 | -0.20(-0.13%) |
May 23, 2017 | 157.75 | 158.31 | 156.80 | 157.95 | 3,370,073 | +0.79(+0.50%) |
May 22, 2017 | 157.86 | 158.60 | 156.43 | 157.16 | 3,741,199 | +0.14(+0.09%) |
May 19, 2017 | 156.15 | 158.05 | 155.91 | 157.02 | 4,091,486 | +1.32(+0.85%) |
May 18, 2017 | 153.61 | 156.89 | 153.24 | 155.70 | 6,800,950 | +2.50(+1.63%) |
May 17, 2017 | 158.09 | 158.75 | 153.00 | 153.20 | 8,181,218 | -6.21(-3.90%) |
May 16, 2017 | 160.50 | 161.17 | 159.33 | 159.41 | 3,457,818 | -0.61(-0.38%) |
May 15, 2017 | 160.25 | 161.78 | 159.76 | 160.02 | 4,971,620 | -0.79(-0.49%) |
May 12, 2017 | 159.11 | 160.84 | 158.51 | 160.81 | 5,092,885 | +2.27(+1.43%) |
May 11, 2017 | 160.33 | 160.52 | 157.55 | 158.54 | 5,675,777 | -1.74(-1.09%) |
May 10, 2017 | 157.82 | 161.10 | 156.56 | 160.28 | 6,868,478 | +2.82(+1.79%) |
May 09, 2017 | 156.10 | 157.85 | 155.98 | 157.46 | 3,908,909 | +1.08(+0.69%) |
May 08, 2017 | 156.55 | 157.64 | 155.30 | 156.38 | 4,817,679 | -0.22(-0.14%) |
May 05, 2017 | 158.55 | 158.59 | 155.90 | 156.60 | 5,341,735 | -0.65(-0.41%) |
May 04, 2017 | 155.59 | 157.90 | 154.55 | 157.25 | 5,580,160 | +1.66(+1.07%) |
May 03, 2017 | 156.29 | 156.52 | 154.88 | 155.59 | 3,929,814 | -0.86(-0.55%) |
May 02, 2017 | 155.76 | 156.50 | 154.61 | 156.45 | 5,383,573 | +1.10(+0.71%) |
May 01, 2017 | 151.91 | 157.70 | 151.61 | 155.35 | 9,029,152 | +3.15(+2.07%) |
Apr 28, 2017 | 152.71 | 152.97 | 150.94 | 152.20 | 6,366,247 | -0.88(-0.57%) |
Apr 27, 2017 | 150.60 | 153.49 | 149.30 | 153.08 | 7,718,168 | +2.91(+1.94%) |
Apr 26, 2017 | 151.53 | 152.15 | 148.90 | 150.17 | 9,272,540 | -1.99(-1.31%) |
Apr 25, 2017 | 147.46 | 153.52 | 146.22 | 152.16 | 20,669,424 | +8.33(+5.79%) |
Apr 24, 2017 | 143.61 | 144.50 | 143.40 | 143.83 | 4,799,679 | +0.96(+0.67%) |
Apr 21, 2017 | 141.39 | 143.03 | 140.90 | 142.87 | 6,824,786 | +1.69(+1.20%) |
Apr 20, 2017 | 140.30 | 141.80 | 139.27 | 141.18 | 7,247,983 | +1.42(+1.02%) |
Apr 19, 2017 | 143.37 | 144.00 | 138.66 | 139.76 | 12,393,529 | -3.60(-2.51%) |
Apr 18, 2017 | 147.34 | 147.34 | 140.00 | 143.36 | 19,668,622 | -3.89(-2.64%) |
Apr 17, 2017 | 144.43 | 147.32 | 144.43 | 147.25 | 16,308,742 | +4.33(+3.03%) |
Apr 13, 2017 | 144.25 | 144.55 | 142.76 | 142.92 | 3,685,789 | -0.91(-0.63%) |
Apr 12, 2017 | 144.85 | 145.74 | 143.55 | 143.83 | 4,385,565 | -0.52(-0.36%) |
Apr 11, 2017 | 144.28 | 144.54 | 141.98 | 144.35 | 4,621,451 | +0.50(+0.35%) |
Apr 10, 2017 | 143.04 | 144.65 | 141.21 | 143.85 | 5,806,905 | +0.74(+0.52%) |
Apr 07, 2017 | 143.79 | 143.89 | 142.71 | 143.11 | 3,040,506 | -0.63(-0.44%) |
Apr 06, 2017 | 144.00 | 144.14 | 143.01 | 143.74 | 3,311,340 | +0.12(+0.08%) |
Apr 05, 2017 | 146.19 | 146.25 | 143.26 | 143.62 | 4,600,668 | -1.88(-1.29%) |
Apr 04, 2017 | 146.84 | 147.09 | 144.89 | 145.50 | 4,368,469 | -1.42(-0.97%) |