Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 172.12 | 172.65 | 171.66 | 171.80 | 389 | -0.80(-0.46%) |
May 30, 2017 | 172.40 | 173.00 | 172.20 | 172.60 | 529 | +0.66(+0.38%) |
May 26, 2017 | 173.00 | 173.00 | 171.54 | 171.94 | 2,040 | +0.74(+0.43%) |
May 25, 2017 | 171.00 | 171.20 | 170.60 | 171.20 | 936 | +0.40(+0.23%) |
May 24, 2017 | 170.00 | 171.00 | 169.93 | 170.80 | 299 | +1.00(+0.59%) |
May 23, 2017 | 170.00 | 170.76 | 169.80 | 169.80 | 1,177 | -0.20(-0.12%) |
May 22, 2017 | 168.20 | 170.68 | 168.20 | 170.00 | 1,779 | +2.00(+1.19%) |
May 19, 2017 | 165.20 | 168.00 | 165.20 | 168.00 | 1,465 | +1.89(+1.14%) |
May 18, 2017 | 168.00 | 168.00 | 165.60 | 166.11 | 896 | -3.49(-2.06%) |
May 17, 2017 | 170.80 | 171.00 | 169.20 | 169.60 | 2,356 | +0.36(+0.21%) |
May 16, 2017 | 168.60 | 169.60 | 168.06 | 169.24 | 1,525 | +1.44(+0.86%) |
May 15, 2017 | 166.40 | 168.98 | 166.40 | 167.80 | 3,833 | +1.80(+1.08%) |
May 12, 2017 | 164.40 | 166.20 | 164.40 | 166.00 | 2,412 | +1.60(+0.97%) |
May 11, 2017 | 164.00 | 165.00 | 163.60 | 164.40 | 1,457 | +0.40(+0.24%) |
May 10, 2017 | 163.60 | 165.60 | 163.60 | 164.00 | 589 | +1.00(+0.61%) |
May 09, 2017 | 164.80 | 164.80 | 162.80 | 163.00 | 2,370 | -1.98(-1.20%) |
May 08, 2017 | 165.20 | 165.20 | 164.00 | 164.98 | 837 | +0.18(+0.11%) |
May 05, 2017 | 164.00 | 165.20 | 164.00 | 164.80 | 2,898 | +0.40(+0.24%) |
May 04, 2017 | 165.80 | 165.80 | 164.00 | 164.40 | 3,440 | -2.14(-1.29%) |
May 03, 2017 | 169.00 | 169.00 | 166.42 | 166.54 | 3,147 | -3.65(-2.15%) |
May 02, 2017 | 170.00 | 170.23 | 169.20 | 170.20 | 1,776 | -0.00(-0.00%) |
May 01, 2017 | 173.40 | 173.40 | 169.60 | 170.20 | 3,478 | -3.69(-2.12%) |
Apr 28, 2017 | 174.80 | 174.80 | 173.40 | 173.89 | 2,773 | -0.91(-0.52%) |
Apr 27, 2017 | 175.00 | 175.20 | 174.40 | 174.80 | 1,601 | -1.40(-0.79%) |
Apr 26, 2017 | 178.00 | 178.00 | 174.80 | 176.20 | 2,032 | -1.80(-1.01%) |
Apr 25, 2017 | 178.40 | 180.00 | 177.20 | 178.00 | 2,466 | -2.20(-1.22%) |
Apr 24, 2017 | 179.00 | 180.40 | 178.60 | 180.20 | 1,424 | -0.13(-0.07%) |
Apr 21, 2017 | 181.20 | 181.20 | 179.40 | 180.33 | 1,132 | -0.87(-0.48%) |
Apr 20, 2017 | 182.00 | 182.40 | 180.40 | 181.20 | 1,243 | -1.20(-0.66%) |
Apr 19, 2017 | 184.00 | 184.00 | 182.40 | 182.40 | 2,014 | -2.40(-1.30%) |
Apr 18, 2017 | 185.80 | 185.80 | 182.20 | 184.80 | 2,728 | +0.20(+0.11%) |
Apr 17, 2017 | 186.20 | 186.20 | 184.60 | 184.60 | 1,477 | -0.80(-0.43%) |
Apr 13, 2017 | 186.00 | 186.00 | 185.00 | 185.40 | 2,765 | +0.80(+0.43%) |
Apr 12, 2017 | 183.40 | 184.80 | 183.20 | 184.60 | 1,812 | +1.20(+0.65%) |
Apr 11, 2017 | 182.20 | 183.61 | 181.80 | 183.40 | 1,290 | +3.20(+1.77%) |
Apr 10, 2017 | 180.00 | 181.00 | 178.40 | 180.20 | 2,533 | -0.80(-0.44%) |
Apr 07, 2017 | 183.20 | 184.80 | 180.40 | 181.00 | 3,276 | -2.00(-1.09%) |
Apr 06, 2017 | 182.88 | 183.58 | 182.80 | 183.00 | 1,169 | -0.40(-0.22%) |
Apr 05, 2017 | 182.80 | 183.99 | 182.62 | 183.40 | 1,640 | -0.20(-0.11%) |
Apr 04, 2017 | 182.80 | 184.20 | 182.80 | 183.60 | 671 | +1.00(+0.55%) |
Apr 03, 2017 | 183.00 | 183.60 | 182.20 | 182.60 | 1,732 | -0.40(-0.22%) |
Mar 31, 2017 | 182.40 | 183.20 | 182.20 | 183.00 | 2,577 | +0.66(+0.36%) |
Mar 30, 2017 | 183.00 | 183.20 | 182.30 | 182.34 | 457 | -0.50(-0.27%) |
Mar 29, 2017 | 183.00 | 183.00 | 182.00 | 182.85 | 1,426 | +0.66(+0.36%) |
Mar 28, 2017 | 182.40 | 182.80 | 181.20 | 182.19 | 2,655 | +0.19(+0.10%) |
Mar 27, 2017 | 182.20 | 182.20 | 180.43 | 182.00 | 2,857 | +3.40(+1.90%) |
Mar 24, 2017 | 176.20 | 178.78 | 176.20 | 178.60 | 1,468 | +1.40(+0.79%) |
Mar 23, 2017 | 177.60 | 177.80 | 176.60 | 177.20 | 729 | +1.00(+0.57%) |
Mar 22, 2017 | 175.80 | 176.60 | 175.60 | 176.20 | 1,171 | +0.20(+0.11%) |
Mar 21, 2017 | 177.40 | 177.40 | 175.80 | 176.00 | 1,901 | +0.65(+0.37%) |
Mar 20, 2017 | 175.53 | 175.80 | 175.00 | 175.35 | 1,326 | -0.69(-0.39%) |
Mar 17, 2017 | 177.00 | 177.00 | 176.00 | 176.04 | 4,754 | +0.04(+0.02%) |
Mar 16, 2017 | 178.20 | 178.20 | 175.17 | 176.00 | 2,358 | +0.00(+0.00%) |
Mar 15, 2017 | 171.60 | 176.00 | 171.24 | 176.00 | 4,190 | +4.40(+2.56%) |
Mar 14, 2017 | 171.40 | 172.80 | 171.40 | 171.60 | 1,042 | -1.20(-0.69%) |
Mar 13, 2017 | 173.00 | 173.20 | 172.60 | 172.80 | 1,855 | -0.52(-0.30%) |
Mar 10, 2017 | 173.20 | 173.40 | 172.00 | 173.32 | 2,682 | +0.88(+0.51%) |
Mar 09, 2017 | 174.60 | 175.10 | 172.20 | 172.44 | 2,038 | -2.76(-1.57%) |
Mar 08, 2017 | 176.00 | 176.73 | 175.00 | 175.20 | 2,817 | -2.80(-1.57%) |
Mar 07, 2017 | 179.80 | 179.80 | 177.40 | 178.00 | 2,736 | -2.80(-1.55%) |
Mar 06, 2017 | 182.00 | 182.00 | 180.00 | 180.80 | 2,081 | -0.79(-0.44%) |
Mar 03, 2017 | 180.00 | 181.99 | 179.20 | 181.59 | 2,669 | +1.39(+0.77%) |
Mar 02, 2017 | 185.40 | 186.00 | 180.00 | 180.20 | 4,272 | -6.00(-3.22%) |