Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 144.17 | 168.92 | 140.23 | 149.31 | 4,477,465 | +5.88(+4.10%) |
May 30, 2017 | 149.46 | 150.74 | 142.07 | 143.43 | 1,046,790 | -5.68(-3.81%) |
May 26, 2017 | 152.84 | 156.22 | 148.58 | 149.11 | 675,370 | -4.08(-2.66%) |
May 25, 2017 | 157.29 | 159.25 | 152.80 | 153.19 | 674,543 | -2.54(-1.63%) |
May 24, 2017 | 156.16 | 156.72 | 152.50 | 155.73 | 572,557 | +0.56(+0.36%) |
May 23, 2017 | 154.28 | 156.75 | 152.80 | 155.17 | 801,852 | +0.70(+0.45%) |
May 22, 2017 | 152.29 | 155.29 | 149.57 | 154.47 | 593,997 | +2.13(+1.40%) |
May 19, 2017 | 156.00 | 163.72 | 151.72 | 152.34 | 905,145 | -2.89(-1.86%) |
May 18, 2017 | 146.23 | 156.01 | 144.07 | 155.23 | 1,055,636 | +9.83(+6.76%) |
May 17, 2017 | 148.10 | 152.14 | 144.74 | 145.40 | 812,802 | -4.11(-2.75%) |
May 16, 2017 | 145.70 | 154.45 | 145.70 | 149.51 | 1,325,570 | +3.96(+2.72%) |
May 15, 2017 | 146.30 | 149.13 | 144.61 | 145.55 | 499,974 | -0.05(-0.03%) |
May 12, 2017 | 141.36 | 149.15 | 141.36 | 145.60 | 822,251 | +2.87(+2.01%) |
May 11, 2017 | 139.43 | 145.61 | 138.55 | 142.73 | 710,537 | +3.28(+2.35%) |
May 10, 2017 | 138.25 | 142.49 | 136.39 | 139.45 | 775,563 | +1.56(+1.13%) |
May 09, 2017 | 136.90 | 139.59 | 136.00 | 137.89 | 633,994 | +1.02(+0.75%) |
May 08, 2017 | 145.00 | 145.00 | 135.80 | 136.87 | 849,559 | -8.26(-5.69%) |
May 05, 2017 | 143.85 | 145.95 | 141.51 | 145.13 | 516,897 | +1.54(+1.07%) |
May 04, 2017 | 141.00 | 146.46 | 140.01 | 143.59 | 591,478 | +2.78(+1.97%) |
May 03, 2017 | 142.72 | 143.62 | 139.69 | 140.81 | 490,131 | -2.47(-1.72%) |
May 02, 2017 | 147.25 | 148.97 | 142.88 | 143.28 | 674,062 | -3.73(-2.54%) |
May 01, 2017 | 147.93 | 149.89 | 145.50 | 147.01 | 652,144 | -0.58(-0.39%) |
Apr 28, 2017 | 147.60 | 148.51 | 143.57 | 147.59 | 596,630 | +0.98(+0.67%) |
Apr 27, 2017 | 143.00 | 147.77 | 139.41 | 146.61 | 589,459 | +4.60(+3.24%) |
Apr 26, 2017 | 138.85 | 142.72 | 138.03 | 142.01 | 994,441 | +3.57(+2.58%) |
Apr 25, 2017 | 138.00 | 139.60 | 136.50 | 138.44 | 639,186 | +1.29(+0.94%) |
Apr 24, 2017 | 137.15 | 138.01 | 135.23 | 137.15 | 542,902 | +1.14(+0.84%) |
Apr 21, 2017 | 138.83 | 140.41 | 135.15 | 136.01 | 743,982 | -3.00(-2.16%) |
Apr 20, 2017 | 144.50 | 147.92 | 131.00 | 139.01 | 3,954,283 | -8.99(-6.07%) |
Apr 19, 2017 | 147.05 | 150.40 | 145.52 | 148.00 | 652,943 | +1.99(+1.36%) |
Apr 18, 2017 | 145.68 | 146.94 | 143.82 | 146.01 | 585,329 | -0.13(-0.09%) |
Apr 17, 2017 | 148.30 | 148.30 | 145.00 | 146.14 | 417,683 | -0.36(-0.25%) |
Apr 13, 2017 | 143.35 | 147.09 | 142.02 | 146.50 | 646,431 | +3.17(+2.21%) |
Apr 12, 2017 | 142.40 | 144.49 | 142.00 | 143.33 | 602,909 | +2.26(+1.60%) |
Apr 11, 2017 | 143.15 | 144.50 | 139.34 | 141.07 | 780,489 | -2.78(-1.93%) |
Apr 10, 2017 | 143.58 | 144.78 | 141.78 | 143.85 | 704,449 | +0.48(+0.33%) |
Apr 07, 2017 | 142.07 | 144.18 | 140.80 | 143.37 | 956,005 | +0.73(+0.51%) |
Apr 06, 2017 | 145.55 | 147.28 | 140.69 | 142.64 | 1,500,595 | -2.96(-2.03%) |
Apr 05, 2017 | 149.37 | 150.99 | 144.45 | 145.60 | 829,218 | -3.59(-2.41%) |
Apr 04, 2017 | 148.74 | 150.90 | 148.11 | 149.19 | 411,467 | +0.22(+0.15%) |
Apr 03, 2017 | 153.02 | 154.90 | 148.79 | 148.97 | 1,025,395 | -4.90(-3.18%) |
Mar 31, 2017 | 150.65 | 154.80 | 149.31 | 153.87 | 769,172 | +3.01(+2.00%) |
Mar 30, 2017 | 151.62 | 153.44 | 148.00 | 150.86 | 938,089 | -1.02(-0.67%) |
Mar 29, 2017 | 154.27 | 156.68 | 150.17 | 151.88 | 1,087,917 | -3.02(-1.95%) |
Mar 28, 2017 | 167.45 | 167.48 | 149.44 | 154.90 | 2,958,191 | -1.83(-1.17%) |
Mar 27, 2017 | 157.80 | 159.50 | 153.61 | 156.73 | 1,009,985 | -3.27(-2.04%) |
Mar 24, 2017 | 156.32 | 161.72 | 154.21 | 160.00 | 997,141 | +6.38(+4.15%) |
Mar 23, 2017 | 155.95 | 158.94 | 153.15 | 153.62 | 844,857 | -2.16(-1.39%) |
Mar 22, 2017 | 149.64 | 156.04 | 146.27 | 155.78 | 733,036 | +6.11(+4.08%) |
Mar 21, 2017 | 152.01 | 153.45 | 149.04 | 149.67 | 887,844 | -2.38(-1.57%) |
Mar 20, 2017 | 150.20 | 153.06 | 148.87 | 152.05 | 513,460 | +2.06(+1.37%) |
Mar 17, 2017 | 152.66 | 153.12 | 149.70 | 149.99 | 1,631,804 | -3.26(-2.13%) |
Mar 16, 2017 | 152.75 | 154.95 | 150.18 | 153.25 | 1,514,961 | +0.50(+0.33%) |
Mar 15, 2017 | 148.88 | 155.89 | 145.00 | 152.75 | 2,974,442 | -0.90(-0.59%) |
Mar 14, 2017 | 171.75 | 171.80 | 141.47 | 153.65 | 5,036,346 | -18.19(-10.59%) |
Mar 13, 2017 | 173.19 | 175.96 | 168.58 | 171.84 | 781,535 | -1.46(-0.84%) |
Mar 10, 2017 | 174.61 | 176.04 | 168.68 | 173.30 | 738,621 | +0.24(+0.14%) |
Mar 09, 2017 | 178.08 | 179.77 | 171.01 | 173.06 | 803,180 | -4.66(-2.62%) |
Mar 08, 2017 | 177.39 | 184.00 | 175.12 | 177.72 | 616,520 | +0.58(+0.33%) |
Mar 07, 2017 | 176.68 | 179.20 | 174.01 | 177.14 | 470,647 | -1.06(-0.59%) |
Mar 06, 2017 | 178.06 | 179.98 | 175.55 | 178.20 | 508,198 | -2.64(-1.46%) |
Mar 03, 2017 | 173.50 | 182.41 | 173.10 | 180.84 | 581,569 | +6.80(+3.91%) |
Mar 02, 2017 | 177.61 | 180.93 | 172.56 | 174.04 | 1,272,903 | -4.91(-2.74%) |