Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 372.40 | 378.68 | 371.95 | 376.87 | 601,208 | +6.92(+1.87%) |
Jun 29, 2017 | 375.95 | 378.48 | 365.94 | 369.95 | 669,765 | -8.32(-2.20%) |
Jun 28, 2017 | 383.44 | 384.59 | 377.02 | 378.27 | 407,231 | -2.54(-0.67%) |
Jun 27, 2017 | 384.58 | 386.23 | 380.37 | 380.81 | 460,872 | -4.25(-1.10%) |
Jun 26, 2017 | 381.44 | 386.51 | 380.85 | 385.06 | 539,498 | +3.88(+1.02%) |
Jun 23, 2017 | 388.69 | 380.93 | 381.18 | 1,605,110 | -5.46(-1.41%) | |
Jun 22, 2017 | 383.05 | 388.58 | 380.25 | 386.64 | 690,248 | +3.34(+0.87%) |
Jun 21, 2017 | 379.27 | 383.75 | 374.78 | 383.30 | 800,026 | +2.24(+0.59%) |
Jun 20, 2017 | 380.92 | 382.48 | 377.69 | 381.06 | 519,727 | +1.51(+0.40%) |
Jun 19, 2017 | 375.72 | 379.92 | 374.66 | 379.55 | 520,931 | +4.34(+1.16%) |
Jun 16, 2017 | 383.19 | 384.05 | 372.35 | 375.21 | 1,956,504 | -5.87(-1.54%) |
Jun 15, 2017 | 376.80 | 382.24 | 375.06 | 381.08 | 359,394 | +1.63(+0.43%) |
Jun 14, 2017 | 383.25 | 384.05 | 378.29 | 379.45 | 465,412 | +1.37(+0.36%) |
Jun 13, 2017 | 373.71 | 381.99 | 373.60 | 378.08 | 448,036 | +4.86(+1.30%) |
Jun 12, 2017 | 383.56 | 386.53 | 370.81 | 373.22 | 990,471 | -12.47(-3.23%) |
Jun 09, 2017 | 385.85 | 388.76 | 382.68 | 385.69 | 631,981 | -1.04(-0.27%) |
Jun 08, 2017 | 387.92 | 388.03 | 381.17 | 386.73 | 448,621 | -0.26(-0.07%) |
Jun 07, 2017 | 388.16 | 390.18 | 383.89 | 386.99 | 462,778 | -1.42(-0.37%) |
Jun 06, 2017 | 390.28 | 392.76 | 387.33 | 388.41 | 425,732 | -1.67(-0.43%) |
Jun 05, 2017 | 388.63 | 390.96 | 386.51 | 390.08 | 402,694 | -0.10(-0.02%) |
Jun 02, 2017 | 384.57 | 390.52 | 382.00 | 390.18 | 604,512 | +6.49(+1.69%) |
Jun 01, 2017 | 387.88 | 389.04 | 382.90 | 383.69 | 562,300 | -3.58(-0.93%) |
May 31, 2017 | 386.98 | 388.71 | 383.67 | 387.27 | 844,393 | +0.97(+0.25%) |
May 30, 2017 | 386.80 | 388.80 | 386.20 | 386.31 | 393,371 | -1.15(-0.30%) |
May 26, 2017 | 390.76 | 392.16 | 386.36 | 387.46 | 338,027 | -3.29(-0.84%) |
May 25, 2017 | 388.70 | 391.65 | 386.33 | 390.75 | 482,154 | +3.99(+1.03%) |
May 24, 2017 | 381.94 | 387.89 | 381.94 | 386.76 | 482,302 | +4.07(+1.06%) |
May 23, 2017 | 382.70 | 385.60 | 381.42 | 382.69 | 388,324 | +0.97(+0.26%) |
May 22, 2017 | 373.49 | 382.30 | 373.49 | 381.71 | 463,964 | +8.73(+2.34%) |
May 19, 2017 | 372.94 | 375.65 | 370.57 | 372.98 | 419,770 | +0.86(+0.23%) |
May 18, 2017 | 371.90 | 372.83 | 367.93 | 372.13 | 606,484 | -1.06(-0.28%) |
May 17, 2017 | 372.86 | 375.96 | 372.48 | 373.19 | 474,348 | -0.59(-0.16%) |
May 16, 2017 | 375.66 | 377.04 | 371.16 | 373.77 | 421,802 | -1.90(-0.50%) |
May 15, 2017 | 376.60 | 379.13 | 375.01 | 375.67 | 578,635 | -1.10(-0.29%) |
May 12, 2017 | 373.88 | 376.96 | 372.88 | 376.77 | 609,512 | +2.01(+0.54%) |
May 11, 2017 | 370.89 | 375.24 | 369.64 | 374.76 | 408,842 | +3.25(+0.88%) |
May 10, 2017 | 372.41 | 373.46 | 370.35 | 371.51 | 419,775 | -0.75(-0.20%) |
May 09, 2017 | 373.77 | 373.92 | 370.96 | 372.26 | 390,284 | -0.64(-0.17%) |
May 08, 2017 | 372.91 | 373.81 | 368.95 | 372.90 | 684,334 | +0.34(+0.09%) |
May 05, 2017 | 371.06 | 372.73 | 368.62 | 372.56 | 528,759 | +1.72(+0.46%) |
May 04, 2017 | 369.65 | 371.76 | 365.90 | 370.83 | 657,754 | +0.96(+0.26%) |
May 03, 2017 | 370.67 | 371.44 | 367.25 | 369.87 | 579,123 | +0.28(+0.08%) |
May 02, 2017 | 367.51 | 370.20 | 365.49 | 369.59 | 548,166 | +2.34(+0.64%) |
May 01, 2017 | 365.07 | 367.70 | 363.86 | 367.25 | 652,034 | +2.17(+0.59%) |
Apr 28, 2017 | 358.92 | 365.45 | 357.64 | 365.08 | 650,351 | +5.91(+1.64%) |
Apr 27, 2017 | 362.19 | 362.55 | 352.24 | 359.18 | 709,089 | +3.16(+0.89%) |
Apr 26, 2017 | 355.98 | 358.24 | 353.59 | 356.02 | 636,268 | +0.68(+0.19%) |
Apr 25, 2017 | 353.37 | 355.61 | 352.41 | 355.34 | 523,399 | +2.20(+0.62%) |
Apr 24, 2017 | 354.09 | 355.27 | 348.40 | 353.13 | 617,335 | +1.91(+0.54%) |
Apr 21, 2017 | 354.34 | 354.49 | 350.74 | 351.22 | 529,456 | -2.88(-0.81%) |
Apr 20, 2017 | 353.69 | 356.21 | 351.15 | 354.10 | 525,504 | +1.02(+0.29%) |
Apr 19, 2017 | 352.45 | 353.65 | 350.61 | 353.07 | 372,387 | +0.88(+0.25%) |
Apr 18, 2017 | 351.56 | 353.32 | 350.71 | 352.19 | 326,881 | -0.05(-0.02%) |
Apr 17, 2017 | 348.70 | 352.25 | 348.70 | 352.24 | 444,691 | +3.41(+0.98%) |
Apr 13, 2017 | 349.88 | 351.36 | 348.35 | 348.83 | 419,539 | -0.57(-0.16%) |
Apr 12, 2017 | 348.60 | 350.08 | 346.94 | 349.40 | 558,864 | -0.07(-0.02%) |
Apr 11, 2017 | 349.82 | 351.04 | 347.10 | 349.47 | 515,020 | -0.95(-0.27%) |
Apr 10, 2017 | 350.92 | 351.80 | 348.80 | 350.43 | 478,275 | -0.71(-0.20%) |
Apr 07, 2017 | 352.13 | 353.18 | 350.70 | 351.13 | 485,874 | -0.38(-0.11%) |
Apr 06, 2017 | 349.11 | 352.23 | 348.32 | 351.52 | 386,581 | +1.87(+0.53%) |
Apr 05, 2017 | 348.83 | 353.58 | 348.01 | 349.65 | 473,841 | +0.05(+0.02%) |
Apr 04, 2017 | 351.91 | 351.91 | 348.14 | 349.60 | 484,717 | -2.18(-0.62%) |