Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 170.38 | 172.20 | 169.04 | 171.76 | 535,247 | +1.52(+0.89%) |
May 30, 2017 | 172.66 | 173.46 | 169.84 | 170.25 | 279,471 | -1.96(-1.14%) |
May 26, 2017 | 172.60 | 174.06 | 171.94 | 172.21 | 284,458 | -0.98(-0.57%) |
May 25, 2017 | 171.49 | 173.61 | 171.46 | 173.19 | 208,709 | +1.92(+1.12%) |
May 24, 2017 | 171.96 | 173.03 | 171.03 | 171.27 | 217,857 | -0.16(-0.09%) |
May 23, 2017 | 171.53 | 171.94 | 169.55 | 171.43 | 194,576 | +0.09(+0.05%) |
May 22, 2017 | 173.43 | 174.46 | 171.15 | 171.34 | 311,325 | +0.38(+0.22%) |
May 19, 2017 | 167.29 | 172.28 | 166.81 | 170.96 | 486,916 | +4.50(+2.71%) |
May 18, 2017 | 166.28 | 167.84 | 165.29 | 166.45 | 609,251 | -0.71(-0.42%) |
May 17, 2017 | 171.64 | 170.75 | 167.01 | 167.16 | 309,561 | -4.48(-2.61%) |
May 16, 2017 | 172.42 | 173.05 | 171.41 | 171.64 | 385,519 | -0.90(-0.52%) |
May 15, 2017 | 169.19 | 173.00 | 168.83 | 172.54 | 385,577 | +2.81(+1.65%) |
May 12, 2017 | 170.64 | 170.95 | 169.13 | 169.73 | 321,593 | -1.30(-0.76%) |
May 11, 2017 | 172.02 | 172.19 | 170.12 | 171.03 | 325,313 | -0.78(-0.45%) |
May 10, 2017 | 170.86 | 173.15 | 170.79 | 171.81 | 389,146 | +0.42(+0.25%) |
May 09, 2017 | 170.71 | 172.01 | 170.17 | 171.39 | 302,783 | +0.59(+0.35%) |
May 08, 2017 | 170.90 | 171.56 | 168.98 | 170.80 | 437,650 | -0.17(-0.10%) |
May 05, 2017 | 166.10 | 172.91 | 165.13 | 170.97 | 677,756 | +6.38(+3.87%) |
May 04, 2017 | 172.60 | 172.60 | 160.57 | 164.59 | 1,322,433 | -11.23(-6.39%) |
May 03, 2017 | 175.41 | 176.07 | 174.03 | 175.82 | 401,727 | +0.34(+0.19%) |
May 02, 2017 | 174.33 | 175.84 | 174.33 | 175.48 | 261,018 | +0.98(+0.56%) |
May 01, 2017 | 175.64 | 176.53 | 173.15 | 174.50 | 390,839 | -1.18(-0.67%) |
Apr 28, 2017 | 177.17 | 177.43 | 174.73 | 175.68 | 331,729 | -1.14(-0.64%) |
Apr 27, 2017 | 177.68 | 178.51 | 175.89 | 176.82 | 246,066 | -0.78(-0.44%) |
Apr 26, 2017 | 179.30 | 179.47 | 175.79 | 177.59 | 317,723 | -1.68(-0.94%) |
Apr 25, 2017 | 177.96 | 179.79 | 177.59 | 179.27 | 269,554 | +1.12(+0.63%) |
Apr 24, 2017 | 176.42 | 178.44 | 175.46 | 178.15 | 355,612 | +3.58(+2.05%) |
Apr 21, 2017 | 175.07 | 175.95 | 174.45 | 174.58 | 460,300 | -0.37(-0.21%) |
Apr 20, 2017 | 175.28 | 176.41 | 173.78 | 174.94 | 380,594 | +0.00(+0.00%) |
Apr 19, 2017 | 174.74 | 175.50 | 173.52 | 174.94 | 361,301 | +0.66(+0.38%) |
Apr 18, 2017 | 175.50 | 175.90 | 173.17 | 174.28 | 417,893 | -1.31(-0.75%) |
Apr 17, 2017 | 177.88 | 178.26 | 175.34 | 175.59 | 374,418 | -1.91(-1.07%) |
Apr 13, 2017 | 177.43 | 179.59 | 177.27 | 177.50 | 278,241 | -0.59(-0.33%) |
Apr 12, 2017 | 181.69 | 181.69 | 177.70 | 178.09 | 283,361 | -1.72(-0.96%) |
Apr 11, 2017 | 178.48 | 179.94 | 176.87 | 179.81 | 300,555 | +1.51(+0.85%) |
Apr 10, 2017 | 178.76 | 179.39 | 177.70 | 178.30 | 277,723 | +0.08(+0.04%) |
Apr 07, 2017 | 176.65 | 180.26 | 175.79 | 178.22 | 465,185 | +2.94(+1.68%) |
Apr 06, 2017 | 173.66 | 175.99 | 172.71 | 175.28 | 590,493 | +1.55(+0.89%) |
Apr 05, 2017 | 177.03 | 177.92 | 173.37 | 173.74 | 480,104 | -2.97(-1.68%) |
Apr 04, 2017 | 176.62 | 177.86 | 176.26 | 176.70 | 343,166 | +0.19(+0.11%) |
Apr 03, 2017 | 174.97 | 177.04 | 174.90 | 176.51 | 479,661 | +1.40(+0.80%) |
Mar 31, 2017 | 177.04 | 177.63 | 175.10 | 175.11 | 425,094 | -1.88(-1.06%) |
Mar 30, 2017 | 176.47 | 177.81 | 176.12 | 176.99 | 343,514 | +0.23(+0.13%) |
Mar 29, 2017 | 177.05 | 177.40 | 175.39 | 176.76 | 395,535 | -0.29(-0.16%) |
Mar 28, 2017 | 176.06 | 178.35 | 175.71 | 177.05 | 723,860 | +0.33(+0.19%) |
Mar 27, 2017 | 177.31 | 177.51 | 175.17 | 176.72 | 505,726 | -2.49(-1.39%) |
Mar 24, 2017 | 181.48 | 182.42 | 178.59 | 179.21 | 310,539 | -2.63(-1.45%) |
Mar 23, 2017 | 182.65 | 182.85 | 181.40 | 181.84 | 258,386 | -0.81(-0.44%) |
Mar 22, 2017 | 181.12 | 183.41 | 180.82 | 182.65 | 384,753 | +1.52(+0.84%) |
Mar 21, 2017 | 184.96 | 185.28 | 180.15 | 181.13 | 485,606 | -3.66(-1.98%) |
Mar 20, 2017 | 186.90 | 187.81 | 184.29 | 184.79 | 300,390 | -2.11(-1.13%) |
Mar 17, 2017 | 184.29 | 188.45 | 184.29 | 186.90 | 1,490,385 | +3.11(+1.69%) |
Mar 16, 2017 | 185.64 | 186.05 | 183.04 | 183.79 | 304,967 | -1.28(-0.69%) |
Mar 15, 2017 | 185.83 | 186.04 | 183.35 | 185.07 | 506,189 | +0.12(+0.07%) |
Mar 14, 2017 | 185.69 | 185.81 | 182.08 | 184.95 | 321,590 | -1.54(-0.83%) |
Mar 13, 2017 | 185.12 | 186.58 | 184.63 | 186.49 | 301,987 | +1.36(+0.73%) |
Mar 10, 2017 | 186.77 | 187.06 | 183.48 | 185.13 | 588,288 | -1.75(-0.94%) |
Mar 09, 2017 | 188.22 | 188.59 | 185.47 | 186.88 | 430,438 | -1.47(-0.78%) |
Mar 08, 2017 | 190.41 | 191.03 | 187.99 | 188.35 | 445,310 | -2.09(-1.10%) |
Mar 07, 2017 | 190.58 | 192.29 | 190.33 | 190.44 | 603,915 | -0.23(-0.12%) |
Mar 06, 2017 | 190.83 | 191.40 | 189.11 | 190.67 | 486,300 | -0.69(-0.36%) |
Mar 03, 2017 | 190.95 | 191.74 | 189.77 | 191.36 | 394,334 | +0.44(+0.23%) |
Mar 02, 2017 | 191.52 | 192.99 | 190.52 | 190.92 | 548,374 | -1.01(-0.52%) |