Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 215.87 | 216.23 | 215.23 | 215.41 | 6,531,066 | +0.34(+0.16%) |
Jun 29, 2017 | 217.09 | 217.14 | 213.79 | 215.08 | 5,211,133 | -1.83(-0.84%) |
Jun 28, 2017 | 216.08 | 217.12 | 215.81 | 216.91 | 3,230,412 | +1.82(+0.85%) |
Jun 27, 2017 | 216.48 | 216.83 | 215.00 | 215.09 | 4,262,588 | -1.63(-0.75%) |
Jun 26, 2017 | 217.30 | 217.72 | 216.53 | 216.72 | 3,098,475 | +0.13(+0.06%) |
Jun 23, 2017 | 216.44 | 216.95 | 216.08 | 216.59 | 2,571,238 | +0.22(+0.10%) |
Jun 22, 2017 | 216.46 | 216.97 | 216.19 | 216.36 | 2,689,897 | -0.07(-0.03%) |
Jun 21, 2017 | 216.87 | 217.02 | 215.98 | 216.44 | 3,446,679 | -0.09(-0.04%) |
Jun 20, 2017 | 217.59 | 217.60 | 216.49 | 216.52 | 3,161,827 | -1.42(-0.65%) |
Jun 19, 2017 | 217.03 | 218.03 | 216.91 | 217.94 | 5,957,827 | +1.95(+0.90%) |
Jun 16, 2017 | 216.30 | 216.31 | 215.28 | 215.99 | 7,923,388 | -0.18(-0.08%) |
Jun 15, 2017 | 215.17 | 216.25 | 214.88 | 216.17 | 4,321,976 | -0.41(-0.19%) |
Jun 14, 2017 | 217.10 | 217.15 | 215.70 | 216.58 | 6,791,522 | -0.24(-0.11%) |
Jun 13, 2017 | 216.35 | 216.88 | 215.96 | 216.81 | 4,051,683 | +1.06(+0.49%) |
Jun 12, 2017 | 215.54 | 215.82 | 214.89 | 215.76 | 4,528,478 | -0.03(-0.01%) |
Jun 09, 2017 | 216.43 | 217.22 | 214.50 | 215.78 | 6,503,685 | -0.34(-0.16%) |
Jun 08, 2017 | 216.13 | 216.62 | 215.62 | 216.12 | 2,590,355 | +0.06(+0.03%) |
Jun 07, 2017 | 215.99 | 216.26 | 215.30 | 216.06 | 1,997,455 | +0.35(+0.16%) |
Jun 06, 2017 | 215.67 | 216.28 | 215.54 | 215.70 | 3,467,540 | -0.58(-0.27%) |
Jun 05, 2017 | 216.29 | 216.58 | 216.13 | 216.28 | 1,983,434 | -0.14(-0.07%) |
Jun 02, 2017 | 215.82 | 216.64 | 215.51 | 216.43 | 3,599,266 | +0.69(+0.32%) |
Jun 01, 2017 | 214.49 | 215.74 | 214.23 | 215.74 | 3,842,157 | +1.75(+0.82%) |
May 31, 2017 | 214.41 | 214.45 | 213.35 | 213.99 | 3,798,570 | -0.16(-0.07%) |
May 30, 2017 | 213.96 | 214.36 | 213.81 | 214.14 | 2,683,210 | -0.13(-0.06%) |
May 26, 2017 | 214.14 | 214.44 | 214.05 | 214.28 | 2,391,372 | -0.04(-0.02%) |
May 25, 2017 | 213.84 | 214.61 | 213.63 | 214.31 | 3,050,962 | +1.01(+0.47%) |
May 24, 2017 | 213.05 | 213.41 | 212.72 | 213.30 | 2,331,272 | +0.53(+0.25%) |
May 23, 2017 | 212.75 | 212.97 | 212.34 | 212.77 | 2,664,699 | +0.46(+0.22%) |
May 22, 2017 | 211.78 | 212.51 | 211.72 | 212.31 | 2,796,369 | +1.00(+0.48%) |
May 19, 2017 | 210.38 | 211.95 | 210.35 | 211.31 | 3,464,724 | +1.47(+0.70%) |
May 18, 2017 | 208.96 | 210.75 | 208.71 | 209.84 | 5,203,562 | +0.75(+0.36%) |
May 17, 2017 | 211.10 | 211.54 | 209.00 | 209.09 | 7,948,645 | -3.74(-1.76%) |
May 16, 2017 | 213.34 | 213.37 | 212.44 | 212.83 | 4,295,851 | -0.18(-0.08%) |
May 15, 2017 | 212.31 | 213.16 | 212.28 | 213.01 | 2,411,028 | +1.08(+0.51%) |
May 12, 2017 | 211.97 | 212.05 | 211.60 | 211.93 | 2,356,616 | -0.33(-0.15%) |
May 11, 2017 | 212.21 | 212.38 | 211.11 | 212.26 | 2,988,930 | -0.39(-0.18%) |
May 10, 2017 | 212.19 | 212.66 | 212.01 | 212.65 | 2,139,613 | +0.34(+0.16%) |
May 09, 2017 | 212.75 | 212.93 | 211.91 | 212.30 | 3,224,886 | -0.16(-0.07%) |
May 08, 2017 | 212.59 | 212.71 | 212.04 | 212.46 | 2,738,148 | -0.08(-0.04%) |
May 05, 2017 | 212.03 | 212.54 | 211.61 | 212.54 | 2,922,566 | +0.91(+0.43%) |
May 04, 2017 | 211.76 | 211.82 | 210.80 | 211.63 | 4,538,031 | +0.14(+0.07%) |
May 03, 2017 | 211.26 | 211.66 | 210.74 | 211.49 | 5,387,421 | -0.21(-0.10%) |
May 02, 2017 | 211.78 | 211.86 | 211.27 | 211.70 | 2,996,089 | +0.08(+0.04%) |
May 01, 2017 | 211.60 | 212.03 | 211.17 | 211.62 | 7,777,963 | +0.58(+0.28%) |
Apr 28, 2017 | 211.83 | 211.83 | 210.95 | 211.04 | 2,939,956 | -0.47(-0.22%) |
Apr 27, 2017 | 211.69 | 211.84 | 210.97 | 211.51 | 3,852,635 | +0.12(+0.06%) |
Apr 26, 2017 | 211.47 | 212.36 | 211.31 | 211.39 | 5,443,445 | -0.09(-0.04%) |
Apr 25, 2017 | 210.91 | 211.84 | 210.82 | 211.47 | 4,710,888 | +1.24(+0.59%) |
Apr 24, 2017 | 210.29 | 210.48 | 209.78 | 210.23 | 7,191,258 | +2.21(+1.06%) |
Apr 21, 2017 | 208.57 | 208.59 | 207.56 | 208.02 | 3,938,218 | -0.53(-0.25%) |
Apr 20, 2017 | 207.60 | 209.08 | 207.25 | 208.55 | 5,438,639 | +1.58(+0.76%) |
Apr 19, 2017 | 207.92 | 208.29 | 206.72 | 206.97 | 2,625,539 | -0.36(-0.17%) |
Apr 18, 2017 | 207.19 | 207.87 | 206.64 | 207.33 | 3,117,703 | -0.63(-0.30%) |
Apr 17, 2017 | 206.66 | 207.96 | 206.46 | 207.96 | 2,999,253 | +1.79(+0.87%) |
Apr 13, 2017 | 207.10 | 207.86 | 206.16 | 206.17 | 3,408,569 | -1.37(-0.66%) |
Apr 12, 2017 | 208.11 | 208.28 | 207.25 | 207.55 | 3,807,307 | -0.85(-0.41%) |
Apr 11, 2017 | 208.23 | 208.48 | 206.86 | 208.39 | 3,065,081 | -0.26(-0.13%) |
Apr 10, 2017 | 208.66 | 209.43 | 208.11 | 208.66 | 2,181,001 | +0.15(+0.07%) |
Apr 07, 2017 | 208.45 | 209.21 | 208.01 | 208.51 | 2,586,214 | -0.19(-0.09%) |
Apr 06, 2017 | 208.31 | 209.23 | 207.84 | 208.70 | 2,643,977 | +0.55(+0.26%) |
Apr 05, 2017 | 209.43 | 210.44 | 207.95 | 208.15 | 6,614,540 | -0.62(-0.30%) |
Apr 04, 2017 | 208.32 | 208.84 | 207.94 | 208.77 | 3,448,615 | +0.10(+0.05%) |