Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 269.55 | 274.67 | 269.13 | 271.69 | 25,564 | +3.37(+1.25%) |
Jun 29, 2017 | 269.33 | 275.42 | 265.42 | 268.32 | 28,022 | -0.36(-0.13%) |
Jun 28, 2017 | 265.51 | 273.05 | 263.58 | 268.68 | 23,026 | +4.52(+1.71%) |
Jun 27, 2017 | 266.27 | 270.02 | 263.09 | 264.16 | 29,965 | -2.05(-0.77%) |
Jun 26, 2017 | 273.81 | 273.81 | 265.17 | 266.21 | 25,817 | -5.89(-2.16%) |
Jun 23, 2017 | 267.44 | 277.41 | 265.88 | 272.10 | 28,641 | +4.48(+1.67%) |
Jun 22, 2017 | 268.19 | 268.19 | 261.55 | 267.63 | 43,646 | +0.36(+0.14%) |
Jun 21, 2017 | 275.08 | 276.50 | 264.57 | 267.27 | 24,423 | -7.85(-2.85%) |
Jun 20, 2017 | 280.35 | 280.35 | 275.12 | 275.12 | 21,745 | -7.19(-2.55%) |
Jun 19, 2017 | 282.17 | 282.77 | 277.66 | 282.30 | 17,709 | +0.07(+0.03%) |
Jun 16, 2017 | 272.79 | 283.91 | 271.95 | 282.23 | 25,164 | +9.90(+3.64%) |
Jun 15, 2017 | 267.91 | 274.41 | 267.91 | 272.32 | 15,283 | +0.66(+0.24%) |
Jun 14, 2017 | 269.34 | 275.84 | 269.34 | 271.67 | 26,183 | +0.75(+0.28%) |
Jun 13, 2017 | 267.71 | 270.97 | 265.23 | 270.92 | 14,331 | +4.12(+1.55%) |
Jun 12, 2017 | 265.21 | 267.32 | 261.90 | 266.80 | 26,609 | +2.14(+0.81%) |
Jun 09, 2017 | 262.69 | 268.14 | 262.69 | 264.66 | 11,447 | +3.60(+1.38%) |
Jun 08, 2017 | 263.96 | 265.08 | 260.98 | 261.06 | 17,793 | -2.91(-1.10%) |
Jun 07, 2017 | 267.62 | 271.70 | 263.97 | 263.97 | 15,369 | -2.36(-0.89%) |
Jun 06, 2017 | 264.77 | 266.80 | 263.40 | 266.33 | 11,401 | +3.22(+1.22%) |
Jun 05, 2017 | 264.81 | 265.42 | 262.74 | 263.11 | 17,057 | -2.19(-0.83%) |
Jun 02, 2017 | 258.63 | 265.31 | 258.63 | 265.31 | 30,999 | +6.89(+2.67%) |
Jun 01, 2017 | 262.15 | 262.68 | 258.32 | 258.42 | 22,470 | -3.62(-1.38%) |
May 31, 2017 | 263.57 | 266.21 | 260.88 | 262.04 | 25,001 | -1.76(-0.67%) |
May 30, 2017 | 267.08 | 268.32 | 261.60 | 263.80 | 11,885 | -3.82(-1.43%) |
May 26, 2017 | 266.90 | 269.66 | 265.85 | 267.62 | 13,005 | +0.86(+0.32%) |
May 25, 2017 | 269.44 | 269.61 | 263.25 | 266.76 | 11,703 | -2.86(-1.06%) |
May 24, 2017 | 270.15 | 270.15 | 264.72 | 269.62 | 14,551 | +0.88(+0.33%) |
May 23, 2017 | 267.08 | 269.12 | 266.59 | 268.75 | 9,945 | +2.28(+0.86%) |
May 22, 2017 | 267.31 | 269.50 | 262.87 | 266.46 | 15,021 | +0.68(+0.25%) |
May 19, 2017 | 264.28 | 269.40 | 263.57 | 265.79 | 26,309 | +2.74(+1.04%) |
May 18, 2017 | 262.62 | 264.80 | 259.31 | 263.05 | 24,943 | +0.42(+0.16%) |
May 17, 2017 | 275.13 | 276.93 | 260.79 | 262.63 | 27,509 | -12.96(-4.70%) |
May 16, 2017 | 277.44 | 277.44 | 273.74 | 275.59 | 12,505 | -0.80(-0.29%) |
May 15, 2017 | 275.61 | 277.44 | 275.61 | 276.38 | 11,282 | +3.03(+1.11%) |
May 12, 2017 | 276.97 | 276.97 | 273.35 | 273.35 | 3,672 | -2.24(-0.81%) |
May 11, 2017 | 278.81 | 278.81 | 275.59 | 275.59 | 7,959 | -2.11(-0.76%) |
May 10, 2017 | 274.79 | 279.87 | 274.79 | 277.70 | 10,215 | +1.24(+0.45%) |
May 09, 2017 | 276.86 | 278.55 | 272.72 | 276.46 | 9,024 | -0.15(-0.05%) |
May 08, 2017 | 278.41 | 281.48 | 276.59 | 276.61 | 10,474 | -0.76(-0.27%) |
May 05, 2017 | 277.31 | 279.17 | 276.51 | 277.37 | 6,493 | +0.02(+0.01%) |
May 04, 2017 | 277.43 | 278.74 | 274.67 | 277.35 | 20,324 | -1.07(-0.39%) |
May 03, 2017 | 284.72 | 284.72 | 268.63 | 278.42 | 25,932 | -6.60(-2.32%) |
May 02, 2017 | 287.71 | 288.96 | 281.07 | 285.02 | 11,367 | -1.73(-0.60%) |
May 01, 2017 | 283.76 | 291.31 | 278.80 | 286.75 | 18,506 | +2.74(+0.96%) |
Apr 28, 2017 | 271.89 | 289.97 | 271.89 | 284.01 | 65,886 | +15.82(+5.90%) |
Apr 27, 2017 | 267.06 | 270.96 | 266.88 | 268.19 | 11,040 | -0.29(-0.11%) |
Apr 26, 2017 | 270.20 | 270.20 | 267.30 | 268.48 | 9,377 | -2.30(-0.85%) |
Apr 25, 2017 | 272.20 | 272.56 | 266.47 | 270.78 | 14,836 | +1.01(+0.37%) |
Apr 24, 2017 | 267.03 | 271.13 | 265.37 | 269.77 | 20,289 | +3.89(+1.46%) |
Apr 21, 2017 | 259.70 | 268.10 | 259.70 | 265.88 | 15,919 | +4.33(+1.65%) |
Apr 20, 2017 | 261.82 | 263.57 | 258.90 | 261.55 | 19,242 | +0.02(+0.01%) |
Apr 19, 2017 | 264.53 | 264.53 | 259.09 | 261.53 | 20,854 | -2.38(-0.90%) |
Apr 18, 2017 | 260.79 | 265.06 | 259.76 | 263.91 | 31,563 | +3.07(+1.18%) |
Apr 17, 2017 | 259.22 | 261.85 | 257.09 | 260.84 | 14,568 | +1.93(+0.75%) |
Apr 13, 2017 | 268.65 | 270.50 | 255.51 | 258.91 | 23,476 | -9.73(-3.62%) |
Apr 12, 2017 | 266.19 | 279.24 | 266.19 | 268.63 | 29,322 | +3.20(+1.21%) |
Apr 11, 2017 | 259.87 | 266.46 | 258.71 | 265.44 | 16,877 | +5.63(+2.17%) |
Apr 10, 2017 | 261.56 | 262.64 | 258.94 | 259.80 | 20,979 | +0.08(+0.03%) |
Apr 07, 2017 | 260.31 | 261.82 | 259.07 | 259.72 | 10,591 | -0.57(-0.22%) |
Apr 06, 2017 | 261.60 | 261.67 | 258.02 | 260.29 | 25,067 | -0.87(-0.33%) |
Apr 05, 2017 | 262.72 | 265.88 | 259.75 | 261.16 | 19,936 | -1.39(-0.53%) |
Apr 04, 2017 | 262.96 | 263.98 | 259.94 | 262.55 | 12,983 | +1.70(+0.65%) |