Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 197.12 | 199.34 | 196.50 | 197.36 | 573,153 | +0.73(+0.37%) |
Jun 29, 2017 | 199.21 | 199.21 | 193.84 | 196.63 | 699,447 | -2.66(-1.33%) |
Jun 28, 2017 | 199.21 | 200.12 | 197.12 | 199.29 | 792,883 | +0.43(+0.22%) |
Jun 27, 2017 | 204.74 | 204.74 | 198.73 | 198.86 | 665,347 | -5.35(-2.62%) |
Jun 26, 2017 | 202.95 | 206.74 | 202.52 | 204.22 | 608,009 | +1.71(+0.84%) |
Jun 23, 2017 | 203.29 | 203.99 | 201.25 | 202.51 | 668,925 | -0.97(-0.48%) |
Jun 22, 2017 | 201.61 | 203.80 | 200.77 | 203.48 | 612,803 | +1.87(+0.93%) |
Jun 21, 2017 | 201.13 | 202.27 | 200.56 | 201.62 | 431,663 | +0.99(+0.49%) |
Jun 20, 2017 | 201.38 | 203.04 | 199.67 | 200.63 | 645,042 | -0.65(-0.32%) |
Jun 19, 2017 | 196.99 | 201.41 | 196.89 | 201.28 | 986,205 | +4.56(+2.32%) |
Jun 16, 2017 | 195.76 | 197.75 | 194.94 | 196.72 | 1,507,712 | +1.19(+0.61%) |
Jun 15, 2017 | 194.96 | 195.85 | 192.52 | 195.52 | 469,441 | -0.93(-0.47%) |
Jun 14, 2017 | 195.39 | 198.49 | 194.84 | 196.46 | 760,601 | +2.02(+1.04%) |
Jun 13, 2017 | 191.11 | 196.06 | 190.67 | 194.44 | 763,549 | +4.47(+2.35%) |
Jun 12, 2017 | 190.84 | 191.70 | 187.21 | 189.97 | 973,121 | -1.97(-1.03%) |
Jun 09, 2017 | 199.12 | 200.27 | 190.49 | 191.94 | 1,467,491 | -10.88(-5.37%) |
Jun 08, 2017 | 203.14 | 203.48 | 201.74 | 202.83 | 440,636 | -0.25(-0.12%) |
Jun 07, 2017 | 203.41 | 203.53 | 200.78 | 203.08 | 552,214 | +0.28(+0.14%) |
Jun 06, 2017 | 202.01 | 203.34 | 201.24 | 202.80 | 979,928 | +0.70(+0.35%) |
Jun 05, 2017 | 202.93 | 203.13 | 201.08 | 202.10 | 482,828 | -0.88(-0.44%) |
Jun 02, 2017 | 200.79 | 204.25 | 199.75 | 202.99 | 783,074 | +2.52(+1.26%) |
Jun 01, 2017 | 199.01 | 200.60 | 196.31 | 200.46 | 966,261 | +3.37(+1.71%) |
May 31, 2017 | 194.48 | 197.40 | 193.69 | 197.09 | 793,918 | +3.01(+1.55%) |
May 30, 2017 | 192.70 | 194.26 | 192.66 | 194.09 | 502,087 | +1.34(+0.70%) |
May 26, 2017 | 192.71 | 193.37 | 192.37 | 192.75 | 683,158 | -0.92(-0.48%) |
May 25, 2017 | 191.22 | 193.91 | 190.90 | 193.67 | 944,002 | +1.93(+1.01%) |
May 24, 2017 | 185.70 | 191.79 | 185.70 | 191.74 | 1,163,380 | +6.26(+3.37%) |
May 23, 2017 | 185.11 | 185.95 | 185.07 | 185.48 | 525,169 | +0.40(+0.22%) |
May 22, 2017 | 183.83 | 185.23 | 182.93 | 185.08 | 648,493 | +2.81(+1.54%) |
May 19, 2017 | 181.71 | 183.62 | 180.18 | 182.27 | 693,249 | +1.01(+0.56%) |
May 18, 2017 | 178.05 | 181.83 | 176.05 | 181.26 | 1,179,239 | +3.03(+1.70%) |
May 17, 2017 | 182.67 | 182.50 | 178.19 | 178.23 | 639,544 | -4.44(-2.43%) |
May 16, 2017 | 184.12 | 184.22 | 182.49 | 182.67 | 461,975 | -0.27(-0.15%) |
May 15, 2017 | 182.39 | 184.32 | 182.12 | 182.94 | 889,779 | +1.16(+0.64%) |
May 12, 2017 | 181.89 | 182.82 | 181.29 | 181.79 | 428,199 | -0.09(-0.05%) |
May 11, 2017 | 182.03 | 182.65 | 180.69 | 181.88 | 450,941 | -0.27(-0.15%) |
May 10, 2017 | 180.58 | 182.79 | 180.04 | 182.15 | 698,229 | +0.29(+0.16%) |
May 09, 2017 | 179.66 | 182.48 | 178.17 | 181.86 | 739,574 | +2.86(+1.60%) |
May 08, 2017 | 179.84 | 179.87 | 178.39 | 179.00 | 753,802 | -0.77(-0.43%) |
May 05, 2017 | 177.26 | 180.16 | 176.53 | 179.78 | 837,195 | +2.54(+1.43%) |
May 04, 2017 | 174.08 | 177.88 | 173.94 | 177.24 | 1,098,188 | +3.09(+1.77%) |
May 03, 2017 | 172.22 | 174.28 | 171.62 | 174.15 | 980,861 | +2.48(+1.44%) |
May 02, 2017 | 169.84 | 171.74 | 169.44 | 171.67 | 984,718 | +2.09(+1.23%) |
May 01, 2017 | 168.50 | 170.19 | 168.50 | 169.57 | 667,610 | +0.72(+0.42%) |
Apr 28, 2017 | 171.72 | 172.17 | 168.62 | 168.86 | 1,147,669 | -3.87(-2.24%) |
Apr 27, 2017 | 174.17 | 175.80 | 171.07 | 172.73 | 2,601,967 | +4.27(+2.54%) |
Apr 26, 2017 | 169.41 | 169.88 | 167.23 | 168.46 | 1,374,175 | +0.34(+0.21%) |
Apr 25, 2017 | 168.53 | 169.46 | 167.36 | 168.11 | 720,100 | +0.00(+0.00%) |
Apr 24, 2017 | 169.16 | 169.24 | 167.41 | 168.11 | 983,489 | +1.20(+0.72%) |
Apr 21, 2017 | 165.34 | 167.70 | 165.19 | 166.91 | 986,252 | +2.22(+1.35%) |
Apr 20, 2017 | 164.58 | 164.85 | 162.97 | 164.69 | 494,057 | +1.12(+0.68%) |
Apr 19, 2017 | 164.78 | 165.16 | 163.38 | 163.57 | 1,043,780 | -0.86(-0.52%) |
Apr 18, 2017 | 162.76 | 165.47 | 162.76 | 164.43 | 1,298,471 | +1.48(+0.91%) |
Apr 17, 2017 | 161.85 | 163.57 | 161.85 | 162.95 | 726,641 | +0.93(+0.57%) |
Apr 13, 2017 | 163.04 | 163.66 | 161.92 | 162.02 | 742,049 | -1.02(-0.62%) |
Apr 12, 2017 | 164.06 | 164.26 | 162.73 | 163.03 | 743,136 | -0.35(-0.22%) |
Apr 11, 2017 | 161.89 | 163.61 | 161.05 | 163.38 | 839,383 | +1.64(+1.01%) |
Apr 10, 2017 | 163.07 | 164.26 | 161.22 | 161.75 | 1,228,081 | -1.31(-0.80%) |
Apr 07, 2017 | 169.47 | 170.24 | 162.84 | 163.06 | 3,090,512 | -10.09(-5.83%) |
Apr 06, 2017 | 172.32 | 174.03 | 171.76 | 173.15 | 431,673 | +0.80(+0.46%) |
Apr 05, 2017 | 174.22 | 174.90 | 171.84 | 172.35 | 578,997 | -1.14(-0.65%) |
Apr 04, 2017 | 173.81 | 174.74 | 173.08 | 173.49 | 596,202 | +0.12(+0.07%) |