Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 184.94 | 185.67 | 184.78 | 185.02 | 2,554,663 | +0.55(+0.30%) |
Jun 29, 2017 | 186.13 | 186.15 | 183.68 | 184.47 | 5,033,180 | -1.41(-0.76%) |
Jun 28, 2017 | 184.75 | 186.12 | 185.31 | 185.88 | 5,409,702 | +1.14(+0.62%) |
Jun 27, 2017 | 185.43 | 185.79 | 184.70 | 184.75 | 2,283,715 | -0.82(-0.44%) |
Jun 26, 2017 | 185.93 | 186.34 | 185.27 | 185.56 | 2,236,378 | +0.11(+0.06%) |
Jun 23, 2017 | 185.19 | 185.63 | 184.87 | 185.45 | 1,552,268 | +0.01(+0.00%) |
Jun 22, 2017 | 185.75 | 185.93 | 185.38 | 185.44 | 3,108,495 | -0.14(-0.07%) |
Jun 21, 2017 | 186.24 | 186.26 | 185.36 | 185.58 | 2,454,177 | -0.44(-0.24%) |
Jun 20, 2017 | 186.45 | 186.60 | 186.00 | 186.02 | 2,030,926 | -0.45(-0.24%) |
Jun 19, 2017 | 185.99 | 186.55 | 185.75 | 186.47 | 2,424,170 | +1.18(+0.64%) |
Jun 16, 2017 | 185.09 | 185.31 | 184.65 | 185.29 | 2,733,801 | +0.23(+0.12%) |
Jun 15, 2017 | 184.37 | 185.16 | 184.25 | 185.07 | 2,969,476 | -0.13(-0.07%) |
Jun 14, 2017 | 185.14 | 185.33 | 184.45 | 185.19 | 6,260,318 | +0.41(+0.22%) |
Jun 13, 2017 | 184.29 | 184.81 | 184.25 | 184.79 | 2,802,234 | +0.84(+0.46%) |
Jun 12, 2017 | 184.00 | 184.28 | 183.50 | 183.95 | 4,251,833 | -0.23(-0.13%) |
Jun 09, 2017 | 183.73 | 184.53 | 183.25 | 184.18 | 4,931,735 | +0.70(+0.38%) |
Jun 08, 2017 | 183.27 | 184.21 | 183.07 | 183.48 | 2,344,372 | +0.12(+0.07%) |
Jun 07, 2017 | 183.33 | 183.53 | 182.86 | 183.36 | 1,784,982 | +0.30(+0.17%) |
Jun 06, 2017 | 183.02 | 183.41 | 182.88 | 183.06 | 2,419,050 | -0.42(-0.23%) |
Jun 05, 2017 | 183.48 | 183.78 | 183.29 | 183.48 | 2,220,432 | -0.04(-0.02%) |
Jun 02, 2017 | 183.13 | 183.78 | 182.97 | 183.52 | 2,671,924 | +0.44(+0.24%) |
Jun 01, 2017 | 182.10 | 183.08 | 181.79 | 183.08 | 2,110,191 | +1.21(+0.67%) |
May 31, 2017 | 182.22 | 182.22 | 181.28 | 181.87 | 1,821,521 | -0.18(-0.10%) |
May 30, 2017 | 182.05 | 182.32 | 181.84 | 182.05 | 1,230,908 | -0.28(-0.16%) |
May 26, 2017 | 182.34 | 182.49 | 182.15 | 182.34 | 1,330,369 | -0.04(-0.02%) |
May 25, 2017 | 182.32 | 182.67 | 182.13 | 182.37 | 2,538,255 | +0.66(+0.36%) |
May 24, 2017 | 181.28 | 181.84 | 181.07 | 181.71 | 4,021,823 | +0.61(+0.33%) |
May 23, 2017 | 181.09 | 181.31 | 180.74 | 181.11 | 3,992,314 | +0.41(+0.23%) |
May 22, 2017 | 180.41 | 180.89 | 180.41 | 180.70 | 2,593,153 | +0.76(+0.42%) |
May 19, 2017 | 179.06 | 180.41 | 178.91 | 179.94 | 5,649,623 | +1.23(+0.69%) |
May 18, 2017 | 177.91 | 179.57 | 177.79 | 178.71 | 7,705,185 | +0.42(+0.24%) |
May 17, 2017 | 179.71 | 180.12 | 178.20 | 178.29 | 6,619,994 | -3.00(-1.66%) |
May 16, 2017 | 181.61 | 181.73 | 180.87 | 181.29 | 2,012,252 | +0.02(+0.01%) |
May 15, 2017 | 180.82 | 181.45 | 180.82 | 181.28 | 2,105,948 | +0.79(+0.44%) |
May 12, 2017 | 180.45 | 180.71 | 180.32 | 180.48 | 1,824,534 | -0.23(-0.13%) |
May 11, 2017 | 180.59 | 180.86 | 179.69 | 180.71 | 3,581,479 | -0.17(-0.10%) |
May 10, 2017 | 180.64 | 181.17 | 180.39 | 180.89 | 1,614,643 | -0.12(-0.07%) |
May 09, 2017 | 181.46 | 181.61 | 180.66 | 181.01 | 1,817,715 | -0.26(-0.14%) |
May 08, 2017 | 181.08 | 181.35 | 180.93 | 181.27 | 2,676,365 | +0.13(+0.07%) |
May 05, 2017 | 180.53 | 181.15 | 180.26 | 181.14 | 1,938,369 | +0.50(+0.28%) |
May 04, 2017 | 181.03 | 181.03 | 179.78 | 180.64 | 3,057,453 | -0.03(-0.01%) |
May 03, 2017 | 180.88 | 180.01 | 180.66 | 2,117,144 | +0.08(+0.04%) | |
May 02, 2017 | 180.56 | 180.73 | 180.26 | 180.58 | 1,574,533 | +0.18(+0.10%) |
May 01, 2017 | 180.90 | 180.90 | 180.21 | 180.40 | 2,184,138 | -0.14(-0.08%) |
Apr 28, 2017 | 181.02 | 181.02 | 180.45 | 180.54 | 2,239,731 | -0.41(-0.23%) |
Apr 27, 2017 | 181.10 | 181.14 | 180.52 | 180.96 | 2,259,574 | +0.08(+0.04%) |
Apr 26, 2017 | 181.17 | 181.71 | 180.85 | 180.88 | 3,316,417 | -0.18(-0.10%) |
Apr 25, 2017 | 180.43 | 181.32 | 180.33 | 181.06 | 4,033,265 | +1.99(+1.11%) |
Apr 24, 2017 | 179.03 | 179.29 | 178.77 | 179.07 | 3,728,864 | +1.84(+1.04%) |
Apr 21, 2017 | 177.46 | 177.65 | 176.82 | 177.23 | 3,514,564 | -0.23(-0.13%) |
Apr 20, 2017 | 176.30 | 177.91 | 176.15 | 177.47 | 4,490,011 | +1.60(+0.91%) |
Apr 19, 2017 | 177.09 | 177.12 | 175.69 | 175.87 | 4,179,786 | -1.06(-0.60%) |
Apr 18, 2017 | 177.17 | 177.56 | 176.36 | 176.93 | 2,893,714 | -0.94(-0.53%) |
Apr 17, 2017 | 176.80 | 177.95 | 176.74 | 177.87 | 2,619,920 | +1.55(+0.88%) |
Apr 13, 2017 | 177.16 | 177.67 | 176.31 | 176.32 | 4,178,760 | -1.12(-0.63%) |
Apr 12, 2017 | 177.98 | 177.98 | 177.16 | 177.44 | 2,516,670 | -0.57(-0.32%) |
Apr 11, 2017 | 177.91 | 178.09 | 176.81 | 178.01 | 4,070,120 | -0.05(-0.03%) |
Apr 10, 2017 | 178.15 | 178.86 | 177.68 | 178.06 | 2,776,114 | +0.01(+0.01%) |
Apr 07, 2017 | 177.89 | 178.65 | 177.63 | 178.05 | 3,024,381 | -0.06(-0.03%) |
Apr 06, 2017 | 178.11 | 178.84 | 177.66 | 178.11 | 3,693,681 | +0.16(+0.09%) |
Apr 05, 2017 | 179.10 | 180.01 | 177.86 | 177.95 | 4,764,302 | -0.34(-0.19%) |
Apr 04, 2017 | 177.74 | 178.39 | 177.56 | 178.28 | 2,960,719 | +0.34(+0.19%) |