Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 164.12 | 164.82 | 162.81 | 164.15 | 312,187 | +0.83(+0.51%) |
Jun 29, 2017 | 165.33 | 165.56 | 161.73 | 163.32 | 253,215 | -1.89(-1.14%) |
Jun 28, 2017 | 165.60 | 166.60 | 165.09 | 165.21 | 218,176 | +0.34(+0.21%) |
Jun 27, 2017 | 163.79 | 166.69 | 163.79 | 164.86 | 297,072 | +0.60(+0.37%) |
Jun 26, 2017 | 164.82 | 166.20 | 163.95 | 164.26 | 227,231 | -0.49(-0.29%) |
Jun 23, 2017 | 163.53 | 166.43 | 163.21 | 164.75 | 711,077 | +1.15(+0.70%) |
Jun 22, 2017 | 164.49 | 164.53 | 162.88 | 163.60 | 619,545 | -0.92(-0.56%) |
Jun 21, 2017 | 164.46 | 165.42 | 163.57 | 164.52 | 333,070 | +0.27(+0.17%) |
Jun 20, 2017 | 164.03 | 165.36 | 162.97 | 164.24 | 433,935 | -0.78(-0.48%) |
Jun 19, 2017 | 166.84 | 166.84 | 162.67 | 165.03 | 563,940 | +1.04(+0.63%) |
Jun 16, 2017 | 170.87 | 171.39 | 163.43 | 163.99 | 1,073,435 | -8.45(-4.90%) |
Jun 15, 2017 | 172.11 | 173.23 | 171.73 | 172.44 | 181,646 | -1.07(-0.61%) |
Jun 14, 2017 | 173.63 | 174.97 | 173.18 | 173.50 | 276,282 | +0.09(+0.05%) |
Jun 13, 2017 | 172.03 | 174.89 | 171.92 | 173.41 | 236,401 | +1.67(+0.98%) |
Jun 12, 2017 | 170.35 | 172.00 | 169.49 | 171.74 | 564,892 | +1.15(+0.67%) |
Jun 09, 2017 | 169.79 | 171.59 | 169.21 | 170.59 | 441,204 | +0.85(+0.50%) |
Jun 08, 2017 | 167.24 | 169.94 | 166.83 | 169.75 | 455,691 | +2.32(+1.39%) |
Jun 07, 2017 | 166.65 | 167.50 | 165.68 | 167.43 | 292,018 | +0.93(+0.56%) |
Jun 06, 2017 | 167.70 | 168.38 | 166.45 | 166.50 | 417,605 | -2.07(-1.23%) |
Jun 05, 2017 | 169.90 | 169.90 | 168.20 | 168.57 | 351,635 | -2.30(-1.35%) |
Jun 02, 2017 | 171.14 | 172.53 | 170.54 | 170.87 | 313,503 | -0.44(-0.26%) |
Jun 01, 2017 | 173.56 | 173.56 | 170.08 | 171.31 | 393,019 | -1.34(-0.78%) |
May 31, 2017 | 171.27 | 173.10 | 169.92 | 172.66 | 532,477 | +1.53(+0.89%) |
May 30, 2017 | 173.56 | 174.36 | 170.72 | 171.13 | 278,025 | -1.97(-1.14%) |
May 26, 2017 | 173.50 | 174.97 | 172.83 | 173.10 | 282,986 | -0.99(-0.57%) |
May 25, 2017 | 172.38 | 174.52 | 172.35 | 174.09 | 207,629 | +1.93(+1.12%) |
May 24, 2017 | 172.86 | 173.93 | 171.92 | 172.16 | 216,730 | -0.16(-0.09%) |
May 23, 2017 | 172.43 | 172.84 | 170.43 | 172.32 | 193,569 | +0.09(+0.05%) |
May 22, 2017 | 174.33 | 175.36 | 172.04 | 172.23 | 309,714 | +0.39(+0.23%) |
May 19, 2017 | 168.16 | 173.17 | 167.68 | 171.85 | 484,397 | +4.53(+2.71%) |
May 18, 2017 | 167.14 | 168.72 | 166.15 | 167.32 | 606,098 | -0.71(-0.42%) |
May 17, 2017 | 172.53 | 171.64 | 167.88 | 168.03 | 307,959 | -4.50(-2.61%) |
May 16, 2017 | 173.31 | 173.95 | 172.30 | 172.53 | 383,524 | -0.91(-0.52%) |
May 15, 2017 | 170.07 | 173.90 | 169.71 | 173.44 | 383,582 | +2.82(+1.65%) |
May 12, 2017 | 171.53 | 171.84 | 170.01 | 170.62 | 319,928 | -1.31(-0.76%) |
May 11, 2017 | 172.92 | 173.09 | 171.00 | 171.93 | 323,630 | -0.78(-0.45%) |
May 10, 2017 | 171.75 | 174.05 | 171.68 | 172.71 | 387,133 | +0.42(+0.24%) |
May 09, 2017 | 171.60 | 172.90 | 171.06 | 172.28 | 301,216 | +0.60(+0.35%) |
May 08, 2017 | 171.79 | 172.45 | 169.86 | 171.69 | 435,386 | -0.17(-0.10%) |
May 05, 2017 | 166.97 | 173.81 | 165.99 | 171.85 | 674,249 | +6.41(+3.87%) |
May 04, 2017 | 173.50 | 173.50 | 161.40 | 165.45 | 1,315,590 | -11.29(-6.39%) |
May 03, 2017 | 176.32 | 176.99 | 174.93 | 176.73 | 399,648 | +0.34(+0.19%) |
May 02, 2017 | 175.24 | 176.75 | 175.24 | 176.39 | 259,667 | +0.98(+0.56%) |
May 01, 2017 | 176.56 | 177.44 | 174.05 | 175.41 | 388,816 | -1.19(-0.67%) |
Apr 28, 2017 | 178.09 | 178.35 | 175.64 | 176.59 | 330,012 | -1.14(-0.64%) |
Apr 27, 2017 | 178.61 | 179.44 | 176.80 | 177.74 | 244,793 | -0.78(-0.44%) |
Apr 26, 2017 | 180.23 | 180.40 | 176.71 | 178.52 | 316,079 | -1.69(-0.94%) |
Apr 25, 2017 | 178.89 | 180.72 | 178.52 | 180.21 | 268,159 | +1.13(+0.63%) |
Apr 24, 2017 | 177.34 | 179.37 | 176.37 | 179.08 | 353,772 | +3.59(+2.05%) |
Apr 21, 2017 | 175.99 | 176.87 | 175.35 | 175.49 | 457,918 | -0.37(-0.21%) |
Apr 20, 2017 | 176.19 | 177.33 | 174.69 | 175.85 | 378,625 | +0.00(+0.00%) |
Apr 19, 2017 | 175.65 | 176.41 | 174.43 | 175.85 | 359,431 | +0.67(+0.38%) |
Apr 18, 2017 | 176.41 | 176.81 | 174.07 | 175.19 | 415,730 | -1.32(-0.75%) |
Apr 17, 2017 | 178.81 | 179.19 | 176.25 | 176.50 | 372,480 | -1.92(-1.07%) |
Apr 13, 2017 | 178.35 | 180.52 | 178.19 | 178.42 | 276,801 | -0.60(-0.33%) |
Apr 12, 2017 | 182.63 | 182.63 | 178.62 | 179.02 | 281,894 | -1.73(-0.96%) |
Apr 11, 2017 | 179.41 | 180.87 | 177.79 | 180.75 | 299,000 | +1.52(+0.85%) |
Apr 10, 2017 | 179.69 | 180.32 | 178.62 | 179.23 | 276,286 | +0.08(+0.04%) |
Apr 07, 2017 | 177.57 | 181.20 | 176.71 | 179.15 | 462,778 | +2.95(+1.68%) |
Apr 06, 2017 | 174.56 | 176.91 | 173.61 | 176.20 | 587,437 | +1.56(+0.89%) |
Apr 05, 2017 | 177.95 | 178.84 | 174.27 | 174.64 | 477,620 | -2.98(-1.68%) |
Apr 04, 2017 | 177.54 | 178.78 | 177.18 | 177.62 | 341,390 | +0.19(+0.11%) |