Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 154.92 | 155.83 | 154.47 | 155.78 | 1,576,433 | +1.11(+0.72%) |
May 30, 2017 | 155.11 | 155.30 | 154.23 | 154.67 | 1,108,576 | -0.44(-0.28%) |
May 26, 2017 | 154.82 | 155.41 | 154.54 | 155.11 | 1,545,941 | +0.18(+0.12%) |
May 25, 2017 | 154.16 | 155.16 | 153.95 | 154.93 | 1,013,678 | +0.92(+0.60%) |
May 24, 2017 | 153.47 | 154.25 | 153.17 | 154.01 | 1,168,492 | +0.63(+0.41%) |
May 23, 2017 | 153.73 | 153.89 | 152.62 | 153.38 | 1,200,627 | +0.28(+0.18%) |
May 22, 2017 | 155.19 | 155.37 | 152.71 | 153.10 | 1,919,972 | +0.86(+0.57%) |
May 19, 2017 | 151.20 | 152.49 | 150.87 | 152.24 | 1,915,127 | +2.27(+1.51%) |
May 18, 2017 | 149.17 | 150.76 | 148.02 | 149.97 | 1,850,723 | +0.56(+0.38%) |
May 17, 2017 | 151.75 | 151.69 | 149.18 | 149.41 | 2,019,842 | -2.34(-1.54%) |
May 16, 2017 | 151.98 | 154.92 | 151.48 | 151.75 | 2,827,110 | -0.31(-0.21%) |
May 15, 2017 | 150.50 | 152.09 | 150.31 | 152.06 | 1,446,823 | +1.51(+1.00%) |
May 12, 2017 | 150.28 | 151.00 | 149.84 | 150.55 | 1,115,770 | -0.41(-0.27%) |
May 11, 2017 | 150.37 | 151.27 | 149.76 | 150.96 | 961,773 | -0.26(-0.17%) |
May 10, 2017 | 152.04 | 152.84 | 150.00 | 151.22 | 1,399,451 | -0.82(-0.54%) |
May 09, 2017 | 151.97 | 152.49 | 151.72 | 152.03 | 1,483,440 | +0.42(+0.28%) |
May 08, 2017 | 151.53 | 151.78 | 151.09 | 151.61 | 1,536,333 | +0.20(+0.13%) |
May 05, 2017 | 150.22 | 151.43 | 150.07 | 151.41 | 1,505,231 | +1.45(+0.97%) |
May 04, 2017 | 149.06 | 149.98 | 149.02 | 149.96 | 1,698,853 | +0.95(+0.64%) |
May 03, 2017 | 148.21 | 149.12 | 147.89 | 149.01 | 1,502,260 | +0.68(+0.46%) |
May 02, 2017 | 147.52 | 148.41 | 146.68 | 148.33 | 2,299,738 | +1.97(+1.35%) |
May 01, 2017 | 147.94 | 147.95 | 146.28 | 146.35 | 1,373,577 | -1.07(-0.73%) |
Apr 28, 2017 | 148.94 | 149.09 | 146.76 | 147.43 | 1,695,040 | -1.00(-0.67%) |
Apr 27, 2017 | 148.05 | 150.90 | 147.95 | 148.42 | 1,961,836 | +0.94(+0.64%) |
Apr 26, 2017 | 148.54 | 148.74 | 147.43 | 147.48 | 3,088,788 | -0.70(-0.47%) |
Apr 25, 2017 | 147.88 | 148.88 | 147.71 | 148.19 | 1,571,242 | -0.02(-0.01%) |
Apr 24, 2017 | 147.86 | 148.40 | 147.23 | 148.20 | 1,240,772 | +1.89(+1.29%) |
Apr 21, 2017 | 146.71 | 147.69 | 146.09 | 146.31 | 1,434,145 | +0.04(+0.03%) |
Apr 20, 2017 | 145.24 | 146.78 | 145.05 | 146.28 | 1,293,418 | +1.06(+0.73%) |
Apr 19, 2017 | 145.49 | 145.69 | 144.78 | 145.21 | 1,467,268 | +0.01(+0.01%) |
Apr 18, 2017 | 145.23 | 145.92 | 144.76 | 145.20 | 1,393,177 | -0.35(-0.24%) |
Apr 17, 2017 | 144.38 | 145.63 | 144.28 | 145.55 | 1,238,856 | +1.41(+0.98%) |
Apr 13, 2017 | 143.43 | 144.98 | 143.43 | 144.14 | 1,528,264 | +0.38(+0.26%) |
Apr 12, 2017 | 144.41 | 144.90 | 143.61 | 143.76 | 1,150,985 | -0.68(-0.47%) |
Apr 11, 2017 | 143.65 | 144.80 | 143.16 | 144.44 | 1,249,922 | +0.80(+0.56%) |
Apr 10, 2017 | 145.34 | 145.34 | 143.39 | 143.65 | 1,900,708 | -0.88(-0.61%) |
Apr 07, 2017 | 146.10 | 146.65 | 143.35 | 144.53 | 3,858,787 | +2.09(+1.47%) |
Apr 06, 2017 | 141.84 | 142.56 | 141.45 | 142.44 | 2,383,839 | +0.76(+0.53%) |
Apr 05, 2017 | 143.07 | 144.23 | 141.59 | 141.69 | 1,693,926 | -1.37(-0.96%) |
Apr 04, 2017 | 143.41 | 143.67 | 142.60 | 143.06 | 1,492,097 | -0.35(-0.24%) |
Apr 03, 2017 | 144.16 | 144.47 | 143.09 | 143.41 | 1,463,970 | -0.69(-0.48%) |
Mar 31, 2017 | 144.61 | 144.97 | 144.10 | 144.10 | 1,468,345 | -0.62(-0.43%) |
Mar 30, 2017 | 143.52 | 144.97 | 143.15 | 144.72 | 1,263,828 | +1.16(+0.81%) |
Mar 29, 2017 | 143.37 | 143.60 | 142.54 | 143.56 | 1,006,280 | -0.13(-0.09%) |
Mar 28, 2017 | 142.28 | 144.53 | 141.96 | 143.69 | 1,271,288 | +0.87(+0.61%) |
Mar 27, 2017 | 141.81 | 142.92 | 140.46 | 142.82 | 1,778,415 | +0.12(+0.09%) |
Mar 24, 2017 | 144.23 | 144.40 | 142.52 | 142.70 | 2,008,067 | -2.02(-1.40%) |
Mar 23, 2017 | 145.76 | 146.27 | 144.54 | 144.72 | 1,427,193 | -1.07(-0.73%) |
Mar 22, 2017 | 145.54 | 146.04 | 144.47 | 145.79 | 1,319,716 | +0.65(+0.45%) |
Mar 21, 2017 | 147.73 | 147.88 | 144.97 | 145.13 | 1,378,059 | -2.19(-1.49%) |
Mar 20, 2017 | 148.42 | 148.91 | 147.20 | 147.33 | 1,553,823 | -0.99(-0.67%) |
Mar 17, 2017 | 145.70 | 148.32 | 145.53 | 148.32 | 2,337,015 | +3.13(+2.15%) |
Mar 16, 2017 | 146.43 | 146.63 | 144.46 | 145.19 | 1,924,416 | -1.01(-0.69%) |
Mar 15, 2017 | 146.04 | 146.61 | 145.53 | 146.20 | 1,588,037 | +0.31(+0.21%) |
Mar 14, 2017 | 145.71 | 146.22 | 145.23 | 145.89 | 1,016,714 | -0.20(-0.14%) |
Mar 13, 2017 | 145.51 | 146.30 | 145.35 | 146.09 | 1,065,868 | +0.22(+0.15%) |
Mar 10, 2017 | 146.31 | 146.87 | 145.19 | 145.87 | 1,171,338 | +0.24(+0.16%) |
Mar 09, 2017 | 145.85 | 146.16 | 145.34 | 145.64 | 1,539,824 | +0.02(+0.01%) |
Mar 08, 2017 | 146.08 | 146.59 | 145.30 | 145.62 | 1,295,898 | -0.35(-0.24%) |
Mar 07, 2017 | 144.66 | 146.09 | 144.54 | 145.97 | 1,883,605 | +1.10(+0.76%) |
Mar 06, 2017 | 144.95 | 145.42 | 144.50 | 144.87 | 1,427,299 | -0.41(-0.28%) |
Mar 03, 2017 | 145.38 | 145.91 | 144.59 | 145.28 | 2,249,590 | -0.52(-0.36%) |
Mar 02, 2017 | 145.34 | 146.44 | 145.11 | 145.80 | 4,431,206 | -0.25(-0.17%) |