Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 176.42 | 177.56 | 176.06 | 177.03 | 2,161,773 | +0.90(+0.51%) |
Jun 29, 2017 | 177.71 | 177.82 | 175.48 | 176.12 | 1,387,948 | -0.70(-0.40%) |
Jun 28, 2017 | 177.46 | 177.93 | 177.46 | 176.83 | 1,819,760 | +0.48(+0.27%) |
Jun 27, 2017 | 177.57 | 178.22 | 175.62 | 176.35 | 1,507,066 | -0.70(-0.39%) |
Jun 26, 2017 | 178.97 | 179.55 | 175.76 | 177.04 | 2,370,771 | -1.90(-1.06%) |
Jun 23, 2017 | 182.59 | 182.59 | 178.70 | 178.94 | 3,340,858 | -3.00(-1.65%) |
Jun 22, 2017 | 180.79 | 183.43 | 180.79 | 181.95 | 2,295,390 | +1.21(+0.67%) |
Jun 21, 2017 | 180.98 | 182.24 | 179.69 | 180.73 | 2,210,502 | +0.06(+0.04%) |
Jun 20, 2017 | 180.90 | 181.73 | 180.07 | 180.67 | 1,920,298 | -0.70(-0.38%) |
Jun 19, 2017 | 179.09 | 181.47 | 178.74 | 181.36 | 2,117,484 | +2.62(+1.46%) |
Jun 16, 2017 | 178.18 | 179.03 | 177.34 | 178.75 | 1,981,207 | +1.14(+0.64%) |
Jun 15, 2017 | 176.22 | 178.21 | 176.06 | 177.61 | 842,052 | -0.02(-0.01%) |
Jun 14, 2017 | 176.44 | 177.92 | 176.11 | 177.63 | 825,784 | +1.52(+0.86%) |
Jun 13, 2017 | 175.71 | 176.59 | 174.47 | 176.11 | 1,177,500 | +0.39(+0.22%) |
Jun 12, 2017 | 176.17 | 176.25 | 172.29 | 175.72 | 1,917,475 | -0.17(-0.10%) |
Jun 09, 2017 | 177.25 | 177.55 | 175.23 | 175.89 | 1,998,534 | -0.63(-0.36%) |
Jun 08, 2017 | 177.84 | 175.61 | 176.52 | 1,714,278 | -0.70(-0.39%) | |
Jun 07, 2017 | 176.20 | 178.13 | 175.56 | 177.21 | 1,677,736 | +1.25(+0.71%) |
Jun 06, 2017 | 174.87 | 177.40 | 174.47 | 175.96 | 1,389,922 | +0.90(+0.51%) |
Jun 05, 2017 | 175.68 | 176.18 | 174.42 | 175.06 | 990,299 | -0.83(-0.47%) |
Jun 02, 2017 | 175.47 | 176.55 | 174.28 | 175.90 | 1,312,205 | -0.10(-0.06%) |
Jun 01, 2017 | 171.40 | 176.29 | 171.31 | 176.00 | 2,059,092 | +5.01(+2.93%) |
May 31, 2017 | 172.37 | 172.62 | 169.96 | 170.99 | 1,927,621 | -0.91(-0.53%) |
May 30, 2017 | 170.38 | 173.48 | 169.59 | 171.90 | 1,613,625 | +0.23(+0.13%) |
May 26, 2017 | 170.60 | 171.72 | 169.35 | 171.68 | 957,597 | +1.48(+0.87%) |
May 25, 2017 | 169.07 | 171.15 | 168.93 | 170.19 | 1,521,181 | +1.33(+0.79%) |
May 24, 2017 | 167.13 | 169.94 | 166.17 | 168.86 | 1,522,835 | +2.22(+1.33%) |
May 23, 2017 | 165.50 | 166.82 | 164.72 | 166.64 | 1,823,500 | +1.13(+0.69%) |
May 22, 2017 | 165.88 | 166.01 | 164.06 | 165.51 | 1,771,816 | +0.08(+0.05%) |
May 19, 2017 | 165.97 | 166.95 | 164.91 | 165.42 | 2,026,261 | -0.26(-0.16%) |
May 18, 2017 | 165.13 | 167.38 | 164.26 | 165.68 | 1,444,546 | +0.53(+0.32%) |
May 17, 2017 | 169.55 | 169.42 | 165.06 | 165.15 | 2,067,250 | -4.40(-2.59%) |
May 16, 2017 | 170.83 | 171.19 | 168.38 | 169.55 | 1,409,032 | -1.40(-0.82%) |
May 15, 2017 | 169.46 | 171.40 | 168.41 | 170.94 | 1,453,624 | +0.81(+0.47%) |
May 12, 2017 | 169.98 | 172.34 | 169.46 | 170.14 | 1,066,914 | -1.20(-0.70%) |
May 11, 2017 | 168.88 | 171.95 | 167.73 | 171.34 | 1,900,586 | +2.43(+1.44%) |
May 10, 2017 | 166.84 | 169.06 | 166.45 | 168.91 | 1,314,993 | +2.25(+1.35%) |
May 09, 2017 | 168.53 | 169.36 | 166.50 | 166.66 | 2,370,084 | -1.97(-1.17%) |
May 08, 2017 | 169.39 | 170.09 | 167.94 | 168.63 | 881,337 | -0.44(-0.26%) |
May 05, 2017 | 169.56 | 170.19 | 168.05 | 169.07 | 1,295,686 | +0.38(+0.23%) |
May 04, 2017 | 169.43 | 170.15 | 167.93 | 168.69 | 1,045,793 | -0.05(-0.03%) |
May 03, 2017 | 169.32 | 170.62 | 168.30 | 168.73 | 1,383,756 | -1.25(-0.73%) |
May 02, 2017 | 168.49 | 170.05 | 167.13 | 169.98 | 1,319,904 | +1.94(+1.16%) |
May 01, 2017 | 167.38 | 168.45 | 166.34 | 168.04 | 1,283,750 | +1.23(+0.74%) |
Apr 28, 2017 | 165.44 | 167.99 | 164.88 | 166.81 | 1,856,801 | -0.38(-0.23%) |
Apr 27, 2017 | 169.04 | 172.96 | 166.78 | 167.19 | 2,796,065 | -0.69(-0.41%) |
Apr 26, 2017 | 163.27 | 168.80 | 163.16 | 167.88 | 3,797,632 | +6.16(+3.81%) |
Apr 25, 2017 | 159.41 | 162.48 | 158.97 | 161.72 | 2,347,329 | +3.80(+2.41%) |
Apr 24, 2017 | 158.75 | 159.31 | 157.69 | 157.92 | 1,070,988 | +0.57(+0.36%) |
Apr 21, 2017 | 157.54 | 158.26 | 156.13 | 157.35 | 1,306,457 | -0.25(-0.16%) |
Apr 20, 2017 | 156.53 | 158.89 | 155.99 | 157.60 | 1,878,559 | +1.20(+0.77%) |
Apr 19, 2017 | 156.79 | 157.16 | 155.49 | 156.40 | 1,140,591 | +0.39(+0.25%) |
Apr 18, 2017 | 159.41 | 159.58 | 155.33 | 156.01 | 1,030,552 | -0.53(-0.34%) |
Apr 17, 2017 | 155.20 | 156.89 | 154.64 | 156.54 | 960,664 | +1.83(+1.18%) |
Apr 13, 2017 | 155.60 | 156.03 | 154.39 | 154.71 | 1,348,127 | -1.35(-0.87%) |
Apr 12, 2017 | 156.27 | 156.93 | 154.95 | 156.06 | 1,147,179 | -0.94(-0.60%) |
Apr 11, 2017 | 156.54 | 157.14 | 155.41 | 157.00 | 1,112,132 | -0.01(-0.01%) |
Apr 10, 2017 | 156.02 | 158.21 | 155.98 | 157.01 | 1,126,116 | +1.11(+0.71%) |
Apr 07, 2017 | 155.11 | 156.51 | 154.80 | 155.90 | 1,167,323 | +0.32(+0.21%) |
Apr 06, 2017 | 154.38 | 155.87 | 153.66 | 155.59 | 1,068,757 | +1.10(+0.71%) |
Apr 05, 2017 | 155.90 | 156.46 | 154.31 | 154.49 | 1,115,520 | -0.89(-0.57%) |
Apr 04, 2017 | 156.25 | 157.01 | 154.58 | 155.38 | 915,842 | -0.74(-0.47%) |