Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 152.54 | 153.19 | 150.93 | 151.30 | 18,039,026 | -0.92(-0.60%) |
May 30, 2017 | 151.81 | 152.74 | 151.48 | 152.22 | 13,236,383 | +0.25(+0.16%) |
May 26, 2017 | 152.07 | 152.09 | 150.99 | 151.97 | 15,012,096 | +0.17(+0.11%) |
May 25, 2017 | 150.14 | 152.43 | 149.79 | 151.80 | 19,905,638 | +1.92(+1.28%) |
May 24, 2017 | 148.35 | 150.07 | 148.26 | 149.88 | 17,953,404 | +1.97(+1.33%) |
May 23, 2017 | 148.36 | 148.65 | 147.09 | 147.91 | 12,827,887 | -0.17(-0.11%) |
May 22, 2017 | 147.92 | 148.43 | 147.53 | 148.08 | 12,595,564 | +0.18(+0.12%) |
May 19, 2017 | 148.29 | 149.23 | 147.80 | 147.90 | 16,205,068 | +0.40(+0.27%) |
May 18, 2017 | 144.57 | 147.99 | 144.45 | 147.50 | 23,045,170 | +2.81(+1.94%) |
May 17, 2017 | 147.84 | 148.51 | 144.27 | 144.70 | 28,306,210 | -4.93(-3.29%) |
May 16, 2017 | 149.95 | 150.05 | 148.87 | 149.62 | 14,546,338 | -0.41(-0.27%) |
May 15, 2017 | 150.01 | 151.32 | 149.61 | 150.03 | 15,076,122 | -0.14(-0.09%) |
May 12, 2017 | 150.24 | 150.28 | 149.47 | 150.17 | 9,608,413 | +0.29(+0.19%) |
May 11, 2017 | 150.15 | 150.49 | 149.25 | 149.88 | 11,849,536 | -0.25(-0.17%) |
May 10, 2017 | 150.07 | 150.36 | 148.70 | 150.13 | 12,078,986 | -0.19(-0.13%) |
May 09, 2017 | 151.33 | 152.43 | 150.05 | 150.32 | 17,455,256 | -0.58(-0.38%) |
May 08, 2017 | 150.55 | 150.92 | 149.58 | 150.90 | 15,841,043 | +0.82(+0.55%) |
May 05, 2017 | 151.29 | 151.47 | 149.63 | 150.08 | 17,166,738 | -0.61(-0.40%) |
May 04, 2017 | 150.01 | 151.36 | 148.56 | 150.69 | 36,257,252 | -0.95(-0.63%) |
May 03, 2017 | 153.44 | 153.44 | 151.18 | 151.64 | 29,673,098 | -0.98(-0.64%) |
May 02, 2017 | 153.18 | 153.28 | 151.50 | 152.62 | 21,871,362 | +0.32(+0.21%) |
May 01, 2017 | 151.58 | 152.41 | 151.26 | 152.30 | 25,235,916 | +2.21(+1.47%) |
Apr 28, 2017 | 149.34 | 151.37 | 148.91 | 150.09 | 30,684,770 | +2.55(+1.73%) |
Apr 27, 2017 | 146.51 | 147.59 | 145.99 | 147.54 | 11,250,817 | +1.14(+0.78%) |
Apr 26, 2017 | 146.93 | 147.43 | 145.94 | 146.41 | 12,407,475 | +0.07(+0.05%) |
Apr 25, 2017 | 145.63 | 146.99 | 145.63 | 146.34 | 17,777,450 | +1.02(+0.70%) |
Apr 24, 2017 | 144.81 | 145.52 | 144.19 | 145.32 | 14,420,441 | +1.79(+1.25%) |
Apr 21, 2017 | 143.75 | 144.02 | 142.12 | 143.53 | 12,395,139 | -0.12(-0.08%) |
Apr 20, 2017 | 142.80 | 144.10 | 142.54 | 143.65 | 15,983,378 | +1.53(+1.08%) |
Apr 19, 2017 | 141.20 | 142.89 | 141.12 | 142.12 | 15,570,684 | +1.31(+0.93%) |
Apr 18, 2017 | 141.12 | 141.75 | 140.46 | 140.81 | 14,821,352 | -0.46(-0.32%) |
Apr 17, 2017 | 139.61 | 141.40 | 139.60 | 141.27 | 11,522,927 | +2.03(+1.46%) |
Apr 13, 2017 | 139.47 | 140.43 | 139.18 | 139.24 | 10,977,249 | -0.19(-0.14%) |
Apr 12, 2017 | 139.57 | 140.25 | 139.29 | 139.43 | 11,622,518 | -0.34(-0.24%) |
Apr 11, 2017 | 140.65 | 140.88 | 138.66 | 139.77 | 16,648,883 | -1.12(-0.79%) |
Apr 10, 2017 | 141.28 | 140.48 | 140.89 | 9,048,797 | +0.26(+0.18%) | |
Apr 07, 2017 | 141.05 | 141.40 | 140.09 | 140.63 | 11,830,880 | -0.39(-0.28%) |
Apr 06, 2017 | 141.96 | 142.05 | 140.76 | 141.02 | 15,117,562 | -0.68(-0.48%) |
Apr 05, 2017 | 142.11 | 143.29 | 141.14 | 141.70 | 17,171,402 | +0.12(+0.08%) |
Apr 04, 2017 | 141.71 | 141.94 | 141.12 | 141.58 | 12,959,871 | -0.55(-0.39%) |
Apr 03, 2017 | 141.78 | 142.32 | 140.67 | 142.13 | 13,572,582 | +0.23(+0.16%) |
Mar 31, 2017 | 142.16 | 142.48 | 141.74 | 141.90 | 11,490,444 | -0.36(-0.25%) |
Mar 30, 2017 | 142.25 | 142.80 | 141.70 | 142.26 | 12,413,936 | -0.24(-0.17%) |
Mar 29, 2017 | 141.84 | 142.71 | 141.28 | 142.50 | 16,539,975 | +0.89(+0.63%) |
Mar 28, 2017 | 140.21 | 141.80 | 139.86 | 141.61 | 14,689,371 | +1.44(+1.03%) |
Mar 27, 2017 | 138.90 | 140.49 | 138.62 | 140.17 | 12,810,154 | -0.02(-0.01%) |
Mar 24, 2017 | 139.93 | 140.88 | 139.61 | 140.19 | 16,682,364 | +0.81(+0.58%) |
Mar 23, 2017 | 139.33 | 140.24 | 138.94 | 139.38 | 13,031,674 | -0.06(-0.04%) |
Mar 22, 2017 | 137.78 | 139.64 | 137.45 | 139.44 | 17,063,102 | +1.08(+0.78%) |
Mar 21, 2017 | 141.00 | 142.16 | 138.25 | 138.36 | 29,919,924 | -1.43(-1.02%) |
Mar 20, 2017 | 139.56 | 140.04 | 139.10 | 139.79 | 12,111,694 | +0.10(+0.07%) |
Mar 17, 2017 | 140.19 | 140.19 | 139.55 | 139.69 | 20,614,668 | -0.15(-0.11%) |
Mar 16, 2017 | 140.05 | 140.10 | 139.58 | 139.84 | 13,626,582 | +0.27(+0.19%) |
Mar 15, 2017 | 139.14 | 139.95 | 138.34 | 139.57 | 19,360,356 | +0.40(+0.29%) |
Mar 14, 2017 | 139.31 | 139.31 | 138.37 | 139.17 | 12,956,438 | -0.28(-0.20%) |
Mar 13, 2017 | 138.56 | 139.53 | 138.53 | 139.45 | 10,964,571 | +0.81(+0.58%) |
Mar 10, 2017 | 138.76 | 139.34 | 138.07 | 138.64 | 16,331,423 | +0.55(+0.40%) |
Mar 09, 2017 | 137.57 | 138.42 | 137.25 | 138.09 | 15,545,732 | +0.52(+0.38%) |
Mar 08, 2017 | 137.00 | 137.84 | 136.91 | 137.57 | 10,191,568 | +0.42(+0.31%) |
Mar 07, 2017 | 136.88 | 138.22 | 136.84 | 137.15 | 13,534,815 | -0.12(-0.09%) |
Mar 06, 2017 | 136.74 | 137.68 | 136.37 | 137.27 | 12,756,250 | +0.25(+0.18%) |
Mar 03, 2017 | 136.49 | 137.18 | 135.94 | 137.03 | 11,172,405 | +0.41(+0.30%) |
Mar 02, 2017 | 136.94 | 137.67 | 136.17 | 136.62 | 12,293,695 | -0.66(-0.48%) |