Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 154.95 | 155.73 | 153.80 | 154.99 | 1,311,292 | +0.85(+0.55%) |
Jun 29, 2017 | 157.29 | 157.59 | 152.92 | 154.15 | 2,146,130 | -2.81(-1.79%) |
Jun 28, 2017 | 158.02 | 158.66 | 156.29 | 156.95 | 1,146,652 | -0.07(-0.04%) |
Jun 27, 2017 | 157.26 | 159.47 | 156.43 | 157.02 | 1,540,034 | -0.87(-0.55%) |
Jun 26, 2017 | 157.59 | 158.81 | 156.93 | 157.88 | 1,659,462 | +0.61(+0.39%) |
Jun 23, 2017 | 156.19 | 157.40 | 154.72 | 157.27 | 4,163,785 | +1.31(+0.84%) |
Jun 22, 2017 | 153.71 | 157.53 | 153.41 | 155.96 | 1,862,003 | +2.54(+1.66%) |
Jun 21, 2017 | 151.20 | 153.71 | 150.78 | 153.42 | 1,253,744 | +1.79(+1.18%) |
Jun 20, 2017 | 151.91 | 152.75 | 151.41 | 151.63 | 866,034 | -0.74(-0.48%) |
Jun 19, 2017 | 151.02 | 152.77 | 150.26 | 152.37 | 1,862,682 | +1.81(+1.20%) |
Jun 16, 2017 | 154.69 | 154.95 | 149.69 | 150.56 | 3,143,702 | -3.84(-2.49%) |
Jun 15, 2017 | 152.74 | 155.31 | 152.12 | 154.40 | 1,684,736 | +0.51(+0.33%) |
Jun 14, 2017 | 153.16 | 155.07 | 152.38 | 153.89 | 1,065,827 | +1.15(+0.75%) |
Jun 13, 2017 | 153.18 | 153.46 | 151.94 | 152.74 | 1,136,630 | +0.36(+0.23%) |
Jun 12, 2017 | 153.92 | 155.02 | 152.02 | 152.38 | 2,279,570 | -1.53(-0.99%) |
Jun 09, 2017 | 152.58 | 154.02 | 152.24 | 153.91 | 1,145,242 | +1.17(+0.76%) |
Jun 08, 2017 | 153.42 | 151.66 | 152.74 | 1,279,376 | +0.53(+0.35%) | |
Jun 07, 2017 | 152.69 | 152.77 | 151.29 | 152.21 | 1,332,444 | -0.33(-0.22%) |
Jun 06, 2017 | 155.90 | 155.90 | 151.89 | 152.54 | 2,507,720 | -3.73(-2.39%) |
Jun 05, 2017 | 156.52 | 156.54 | 154.74 | 156.27 | 1,433,304 | +0.19(+0.12%) |
Jun 02, 2017 | 156.12 | 156.37 | 154.90 | 156.09 | 1,615,912 | -0.21(-0.13%) |
Jun 01, 2017 | 153.22 | 156.31 | 152.85 | 156.29 | 2,152,268 | +2.93(+1.91%) |
May 31, 2017 | 151.10 | 153.61 | 151.02 | 153.36 | 2,123,816 | +0.92(+0.60%) |
May 30, 2017 | 150.96 | 153.98 | 150.94 | 152.44 | 1,184,810 | +0.85(+0.56%) |
May 26, 2017 | 152.38 | 153.18 | 151.51 | 151.59 | 1,197,795 | -1.09(-0.71%) |
May 25, 2017 | 151.61 | 153.66 | 150.93 | 152.68 | 2,653,264 | +1.06(+0.70%) |
May 24, 2017 | 148.71 | 152.34 | 148.71 | 151.61 | 2,875,337 | +2.10(+1.40%) |
May 23, 2017 | 148.14 | 150.46 | 148.07 | 149.52 | 3,141,469 | +3.37(+2.30%) |
May 22, 2017 | 144.34 | 149.21 | 144.33 | 146.15 | 3,583,522 | +2.27(+1.57%) |
May 19, 2017 | 143.93 | 146.50 | 142.93 | 143.88 | 8,389,635 | +10.88(+8.18%) |
May 18, 2017 | 134.06 | 135.80 | 132.21 | 133.00 | 2,144,062 | -0.56(-0.42%) |
May 17, 2017 | 136.28 | 136.10 | 133.31 | 133.57 | 1,938,586 | -2.71(-1.99%) |
May 16, 2017 | 136.67 | 136.91 | 135.28 | 136.28 | 1,212,604 | -0.39(-0.28%) |
May 15, 2017 | 135.75 | 138.40 | 135.64 | 136.66 | 2,103,729 | +0.71(+0.52%) |
May 12, 2017 | 136.71 | 136.92 | 135.43 | 135.96 | 1,495,036 | -1.05(-0.77%) |
May 11, 2017 | 134.08 | 137.91 | 133.80 | 137.01 | 1,918,904 | +2.32(+1.72%) |
May 10, 2017 | 133.92 | 134.93 | 133.17 | 134.69 | 1,454,463 | +0.70(+0.52%) |
May 09, 2017 | 133.16 | 134.37 | 133.00 | 133.99 | 1,107,081 | +1.52(+1.15%) |
May 08, 2017 | 133.39 | 133.62 | 132.04 | 132.47 | 850,517 | -0.56(-0.42%) |
May 05, 2017 | 133.77 | 134.22 | 132.48 | 133.03 | 979,836 | -0.71(-0.53%) |
May 04, 2017 | 130.28 | 134.23 | 130.28 | 133.74 | 1,775,559 | +3.77(+2.90%) |
May 03, 2017 | 130.77 | 130.77 | 129.07 | 129.97 | 1,052,121 | -0.94(-0.72%) |
May 02, 2017 | 130.65 | 131.55 | 128.99 | 130.91 | 1,698,382 | +0.70(+0.53%) |
May 01, 2017 | 130.07 | 130.84 | 129.38 | 130.21 | 1,364,692 | +0.17(+0.13%) |
Apr 28, 2017 | 130.43 | 130.70 | 129.48 | 130.04 | 1,620,019 | -0.47(-0.36%) |
Apr 27, 2017 | 128.43 | 131.26 | 128.30 | 130.51 | 1,910,130 | +2.59(+2.03%) |
Apr 26, 2017 | 127.41 | 128.82 | 127.10 | 127.92 | 1,469,424 | +0.97(+0.76%) |
Apr 25, 2017 | 126.95 | 127.80 | 125.84 | 126.95 | 2,625,040 | -1.08(-0.85%) |
Apr 24, 2017 | 129.07 | 129.24 | 127.65 | 128.03 | 1,490,868 | +0.22(+0.17%) |
Apr 21, 2017 | 128.93 | 129.16 | 127.07 | 127.81 | 1,421,550 | -1.64(-1.26%) |
Apr 20, 2017 | 128.57 | 130.20 | 127.85 | 129.45 | 1,694,989 | +1.48(+1.15%) |
Apr 19, 2017 | 129.57 | 130.06 | 127.89 | 127.97 | 2,401,244 | -1.42(-1.10%) |
Apr 18, 2017 | 130.70 | 130.82 | 127.33 | 129.39 | 5,328,669 | -6.22(-4.59%) |
Apr 17, 2017 | 134.95 | 135.82 | 134.42 | 135.62 | 1,256,624 | +0.96(+0.71%) |
Apr 13, 2017 | 135.23 | 135.75 | 134.34 | 134.66 | 894,128 | -0.65(-0.48%) |
Apr 12, 2017 | 136.00 | 136.58 | 134.80 | 135.31 | 1,327,256 | -1.40(-1.02%) |
Apr 11, 2017 | 136.91 | 137.16 | 135.64 | 136.71 | 1,244,025 | -0.10(-0.08%) |
Apr 10, 2017 | 135.30 | 137.16 | 134.82 | 136.81 | 1,307,109 | +1.49(+1.10%) |
Apr 07, 2017 | 136.23 | 136.47 | 135.25 | 135.33 | 1,374,979 | -0.88(-0.64%) |
Apr 06, 2017 | 135.82 | 136.62 | 135.43 | 136.20 | 2,060,565 | +0.09(+0.06%) |
Apr 05, 2017 | 137.87 | 138.03 | 135.90 | 136.12 | 1,093,108 | -0.96(-0.70%) |
Apr 04, 2017 | 137.23 | 138.23 | 136.06 | 137.08 | 1,019,898 | -0.38(-0.27%) |