Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 152.94 | 152.94 | 152.22 | 152.27 | 163,041 | -0.12(-0.08%) |
Jun 29, 2017 | 153.79 | 153.79 | 151.53 | 152.39 | 37,100 | -1.35(-0.88%) |
Jun 28, 2017 | 152.98 | 153.97 | 152.98 | 153.74 | 64,133 | +0.91(+0.59%) |
Jun 27, 2017 | 154.34 | 154.51 | 152.84 | 152.84 | 60,512 | -1.57(-1.02%) |
Jun 26, 2017 | 154.86 | 154.86 | 154.24 | 154.41 | 37,012 | -0.26(-0.17%) |
Jun 23, 2017 | 154.91 | 154.91 | 154.06 | 154.66 | 74,580 | -0.19(-0.12%) |
Jun 22, 2017 | 153.46 | 155.79 | 153.16 | 154.86 | 564,791 | +1.55(+1.01%) |
Jun 21, 2017 | 151.63 | 153.35 | 151.62 | 153.30 | 51,535 | +2.06(+1.36%) |
Jun 20, 2017 | 150.85 | 152.18 | 150.72 | 151.25 | 202,736 | +0.53(+0.35%) |
Jun 19, 2017 | 149.48 | 150.87 | 149.28 | 150.72 | 38,025 | +1.59(+1.07%) |
Jun 16, 2017 | 149.04 | 149.25 | 148.44 | 149.13 | 48,034 | +0.26(+0.17%) |
Jun 15, 2017 | 148.43 | 149.00 | 148.22 | 148.87 | 173,813 | -0.21(-0.14%) |
Jun 14, 2017 | 148.52 | 149.41 | 148.52 | 149.08 | 28,574 | +0.71(+0.48%) |
Jun 13, 2017 | 148.29 | 148.59 | 147.85 | 148.37 | 90,335 | +0.42(+0.28%) |
Jun 12, 2017 | 148.19 | 148.53 | 147.31 | 147.95 | 47,766 | -0.37(-0.25%) |
Jun 09, 2017 | 147.52 | 148.70 | 147.35 | 148.32 | 64,972 | +0.89(+0.60%) |
Jun 08, 2017 | 147.58 | 147.95 | 146.96 | 147.44 | 73,595 | -0.09(-0.06%) |
Jun 07, 2017 | 147.43 | 147.72 | 147.21 | 147.53 | 29,196 | +0.40(+0.27%) |
Jun 06, 2017 | 146.93 | 147.60 | 146.93 | 147.13 | 27,897 | -0.31(-0.21%) |
Jun 05, 2017 | 147.82 | 147.82 | 147.08 | 147.44 | 16,248 | -0.40(-0.27%) |
Jun 02, 2017 | 147.18 | 148.04 | 147.18 | 147.84 | 48,885 | +0.91(+0.62%) |
Jun 01, 2017 | 145.29 | 146.94 | 145.29 | 146.93 | 157,818 | +1.75(+1.21%) |
May 31, 2017 | 145.06 | 145.45 | 144.76 | 145.17 | 43,001 | +0.53(+0.37%) |
May 30, 2017 | 144.75 | 145.03 | 144.38 | 144.64 | 25,114 | -0.31(-0.21%) |
May 26, 2017 | 145.28 | 145.51 | 144.85 | 144.96 | 28,040 | -0.32(-0.22%) |
May 25, 2017 | 144.74 | 145.47 | 144.68 | 145.27 | 24,880 | +0.73(+0.51%) |
May 24, 2017 | 144.48 | 144.68 | 143.95 | 144.54 | 27,058 | +0.27(+0.18%) |
May 23, 2017 | 143.88 | 144.47 | 143.88 | 144.28 | 26,043 | +0.42(+0.29%) |
May 22, 2017 | 143.41 | 144.01 | 143.31 | 143.86 | 26,785 | +0.38(+0.26%) |
May 19, 2017 | 143.39 | 143.95 | 143.38 | 143.48 | 40,785 | +0.17(+0.12%) |
May 18, 2017 | 142.50 | 144.09 | 142.50 | 143.31 | 36,980 | +0.61(+0.43%) |
May 17, 2017 | 143.36 | 143.67 | 142.70 | 142.70 | 40,091 | -1.89(-1.31%) |
May 16, 2017 | 145.20 | 145.20 | 144.23 | 144.59 | 33,342 | -0.51(-0.35%) |
May 15, 2017 | 144.31 | 145.19 | 144.20 | 145.10 | 91,411 | +0.94(+0.65%) |
May 12, 2017 | 144.33 | 144.49 | 144.02 | 144.16 | 25,658 | -0.22(-0.15%) |
May 11, 2017 | 144.16 | 144.38 | 143.66 | 144.38 | 31,619 | -0.03(-0.02%) |
May 10, 2017 | 144.47 | 144.47 | 143.76 | 144.41 | 30,182 | -0.34(-0.23%) |
May 09, 2017 | 144.70 | 145.02 | 144.50 | 144.75 | 32,925 | +0.18(+0.13%) |
May 08, 2017 | 145.59 | 145.59 | 144.41 | 144.56 | 91,877 | -1.10(-0.75%) |
May 05, 2017 | 146.05 | 146.05 | 145.07 | 145.66 | 60,712 | -0.14(-0.09%) |
May 04, 2017 | 145.09 | 145.79 | 145.08 | 145.79 | 166,938 | +0.88(+0.61%) |
May 03, 2017 | 145.27 | 145.27 | 144.54 | 144.92 | 77,906 | -0.59(-0.41%) |
May 02, 2017 | 145.25 | 145.66 | 144.65 | 145.51 | 127,958 | +0.31(+0.21%) |
May 01, 2017 | 144.75 | 145.49 | 144.75 | 145.20 | 765,007 | +0.34(+0.23%) |
Apr 28, 2017 | 144.56 | 144.92 | 144.42 | 144.86 | 41,452 | +0.36(+0.25%) |
Apr 27, 2017 | 144.21 | 145.13 | 144.10 | 144.51 | 40,204 | +0.37(+0.25%) |
Apr 26, 2017 | 143.76 | 144.63 | 143.76 | 144.14 | 57,759 | +0.75(+0.52%) |
Apr 25, 2017 | 143.20 | 143.77 | 143.06 | 143.39 | 80,109 | +0.72(+0.51%) |
Apr 24, 2017 | 142.58 | 143.01 | 142.43 | 142.67 | 61,000 | +1.35(+0.96%) |
Apr 21, 2017 | 141.78 | 141.91 | 140.99 | 141.32 | 42,239 | -0.69(-0.48%) |
Apr 20, 2017 | 141.60 | 142.29 | 140.89 | 142.00 | 326,181 | +0.79(+0.56%) |
Apr 19, 2017 | 141.28 | 141.67 | 141.15 | 141.21 | 43,043 | +0.38(+0.27%) |
Apr 18, 2017 | 141.47 | 141.47 | 140.27 | 140.83 | 41,515 | -1.19(-0.84%) |
Apr 17, 2017 | 141.41 | 142.07 | 141.25 | 142.01 | 24,515 | +0.35(+0.24%) |
Apr 13, 2017 | 141.58 | 142.19 | 141.57 | 141.67 | 54,590 | -0.24(-0.17%) |
Apr 12, 2017 | 141.74 | 141.96 | 141.31 | 141.90 | 30,513 | +0.11(+0.08%) |
Apr 11, 2017 | 141.69 | 142.00 | 141.06 | 141.79 | 60,422 | -0.13(-0.09%) |
Apr 10, 2017 | 142.17 | 142.63 | 141.88 | 141.92 | 62,730 | -0.22(-0.15%) |
Apr 07, 2017 | 141.71 | 142.53 | 141.66 | 142.14 | 61,349 | +0.31(+0.22%) |
Apr 06, 2017 | 141.58 | 142.10 | 141.32 | 141.83 | 39,990 | +0.17(+0.12%) |
Apr 05, 2017 | 142.44 | 143.08 | 141.54 | 141.66 | 54,742 | -0.51(-0.36%) |
Apr 04, 2017 | 142.34 | 142.34 | 141.78 | 142.17 | 56,353 | -0.16(-0.12%) |