Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 372.37 | 378.65 | 371.92 | 376.83 | 601,260 | +6.92(+1.87%) |
Jun 29, 2017 | 375.92 | 378.45 | 365.91 | 369.91 | 669,822 | -8.32(-2.20%) |
Jun 28, 2017 | 383.41 | 384.56 | 376.99 | 378.24 | 407,265 | -2.54(-0.67%) |
Jun 27, 2017 | 384.54 | 386.20 | 380.34 | 380.78 | 460,911 | -4.25(-1.10%) |
Jun 26, 2017 | 381.41 | 386.48 | 380.82 | 385.03 | 539,544 | +3.88(+1.02%) |
Jun 23, 2017 | 388.65 | 380.90 | 381.14 | 1,605,247 | -5.46(-1.41%) | |
Jun 22, 2017 | 383.01 | 388.55 | 380.21 | 386.61 | 690,307 | +3.34(+0.87%) |
Jun 21, 2017 | 379.24 | 383.72 | 374.74 | 383.27 | 800,094 | +2.24(+0.59%) |
Jun 20, 2017 | 380.89 | 382.44 | 377.66 | 381.03 | 519,771 | +1.51(+0.40%) |
Jun 19, 2017 | 375.69 | 379.89 | 374.63 | 379.52 | 520,976 | +4.34(+1.16%) |
Jun 16, 2017 | 383.16 | 384.02 | 372.32 | 375.18 | 1,956,670 | -5.87(-1.54%) |
Jun 15, 2017 | 376.76 | 382.21 | 375.02 | 381.05 | 359,424 | +1.63(+0.43%) |
Jun 14, 2017 | 383.22 | 384.02 | 378.26 | 379.42 | 465,452 | +1.37(+0.36%) |
Jun 13, 2017 | 373.68 | 381.96 | 373.57 | 378.05 | 448,074 | +4.86(+1.30%) |
Jun 12, 2017 | 383.52 | 386.50 | 370.78 | 373.19 | 990,555 | -12.47(-3.23%) |
Jun 09, 2017 | 385.82 | 388.72 | 382.65 | 385.66 | 632,035 | -1.04(-0.27%) |
Jun 08, 2017 | 387.89 | 387.99 | 381.14 | 386.69 | 448,659 | -0.26(-0.07%) |
Jun 07, 2017 | 388.13 | 390.14 | 383.86 | 386.96 | 462,818 | -1.42(-0.37%) |
Jun 06, 2017 | 390.25 | 392.73 | 387.30 | 388.38 | 425,768 | -1.67(-0.43%) |
Jun 05, 2017 | 388.60 | 390.93 | 386.48 | 390.05 | 402,728 | -0.10(-0.02%) |
Jun 02, 2017 | 384.53 | 390.49 | 381.97 | 390.14 | 604,563 | +6.49(+1.69%) |
Jun 01, 2017 | 387.85 | 389.00 | 382.87 | 383.66 | 562,348 | -3.58(-0.93%) |
May 31, 2017 | 386.95 | 388.68 | 383.64 | 387.24 | 844,465 | +0.97(+0.25%) |
May 30, 2017 | 386.76 | 388.77 | 386.17 | 386.27 | 393,404 | -1.15(-0.30%) |
May 26, 2017 | 390.73 | 392.13 | 386.33 | 387.42 | 338,056 | -3.29(-0.84%) |
May 25, 2017 | 388.67 | 391.62 | 386.30 | 390.72 | 482,195 | +3.99(+1.03%) |
May 24, 2017 | 381.91 | 387.86 | 381.91 | 386.73 | 482,343 | +4.07(+1.06%) |
May 23, 2017 | 382.66 | 385.56 | 381.39 | 382.65 | 388,357 | +0.97(+0.26%) |
May 22, 2017 | 373.45 | 382.27 | 373.45 | 381.68 | 464,003 | +8.73(+2.34%) |
May 19, 2017 | 372.91 | 375.62 | 370.54 | 372.95 | 419,806 | +0.86(+0.23%) |
May 18, 2017 | 371.87 | 372.80 | 367.90 | 372.10 | 606,536 | -1.06(-0.28%) |
May 17, 2017 | 372.83 | 375.92 | 372.45 | 373.15 | 474,389 | -0.58(-0.16%) |
May 16, 2017 | 375.63 | 377.01 | 371.13 | 373.74 | 421,838 | -1.90(-0.51%) |
May 15, 2017 | 376.57 | 379.10 | 374.98 | 375.64 | 578,685 | -1.10(-0.29%) |
May 12, 2017 | 373.85 | 376.93 | 372.85 | 376.74 | 609,564 | +2.01(+0.54%) |
May 11, 2017 | 370.86 | 375.21 | 369.61 | 374.73 | 408,876 | +3.25(+0.88%) |
May 10, 2017 | 372.38 | 373.43 | 370.32 | 371.48 | 419,811 | -0.75(-0.20%) |
May 09, 2017 | 373.74 | 373.89 | 370.93 | 372.23 | 390,317 | -0.64(-0.17%) |
May 08, 2017 | 372.88 | 373.78 | 368.92 | 372.87 | 684,392 | +0.34(+0.09%) |
May 05, 2017 | 371.03 | 372.70 | 368.59 | 372.52 | 528,805 | +1.72(+0.46%) |
May 04, 2017 | 369.62 | 371.73 | 365.87 | 370.80 | 657,810 | +0.96(+0.26%) |
May 03, 2017 | 370.64 | 371.41 | 367.22 | 369.84 | 579,172 | +0.28(+0.08%) |
May 02, 2017 | 367.48 | 370.17 | 365.45 | 369.56 | 548,213 | +2.34(+0.64%) |
May 01, 2017 | 365.04 | 367.67 | 363.83 | 367.22 | 652,090 | +2.17(+0.59%) |
Apr 28, 2017 | 358.89 | 365.42 | 357.61 | 365.05 | 650,407 | +5.91(+1.65%) |
Apr 27, 2017 | 362.16 | 362.52 | 352.20 | 359.14 | 709,150 | +3.16(+0.89%) |
Apr 26, 2017 | 355.94 | 358.21 | 353.56 | 355.99 | 636,322 | +0.68(+0.19%) |
Apr 25, 2017 | 353.34 | 355.58 | 352.38 | 355.31 | 523,444 | +2.20(+0.62%) |
Apr 24, 2017 | 354.06 | 355.24 | 348.37 | 353.11 | 617,388 | +1.91(+0.55%) |
Apr 21, 2017 | 354.31 | 354.46 | 350.71 | 351.19 | 529,501 | -2.88(-0.81%) |
Apr 20, 2017 | 353.66 | 356.18 | 351.12 | 354.07 | 525,549 | +1.02(+0.29%) |
Apr 19, 2017 | 352.42 | 353.62 | 350.58 | 353.04 | 372,419 | +0.88(+0.25%) |
Apr 18, 2017 | 351.53 | 353.29 | 350.68 | 352.16 | 326,909 | -0.05(-0.02%) |
Apr 17, 2017 | 348.67 | 352.22 | 348.67 | 352.21 | 444,729 | +3.41(+0.98%) |
Apr 13, 2017 | 349.85 | 351.33 | 348.32 | 348.81 | 419,575 | -0.57(-0.16%) |
Apr 12, 2017 | 348.57 | 350.05 | 346.91 | 349.37 | 558,911 | -0.07(-0.02%) |
Apr 11, 2017 | 349.79 | 351.01 | 347.07 | 349.44 | 515,064 | -0.95(-0.27%) |
Apr 10, 2017 | 350.88 | 351.77 | 348.77 | 350.40 | 478,316 | -0.71(-0.20%) |
Apr 07, 2017 | 352.10 | 353.15 | 350.68 | 351.10 | 485,916 | -0.38(-0.11%) |
Apr 06, 2017 | 349.08 | 352.20 | 348.29 | 351.49 | 386,614 | +1.87(+0.53%) |
Apr 05, 2017 | 348.81 | 353.55 | 347.98 | 349.62 | 473,882 | +0.05(+0.02%) |
Apr 04, 2017 | 351.88 | 351.88 | 348.11 | 349.56 | 484,759 | -2.18(-0.62%) |