Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 158.88 | 158.89 | 157.11 | 157.34 | 3,696,789 | -1.27(-0.80%) |
May 30, 2017 | 159.46 | 159.95 | 158.30 | 158.61 | 2,544,767 | -0.82(-0.51%) |
May 26, 2017 | 159.59 | 160.68 | 158.98 | 159.43 | 1,763,141 | -0.49(-0.31%) |
May 25, 2017 | 158.37 | 160.53 | 158.03 | 159.92 | 3,576,314 | +2.21(+1.40%) |
May 24, 2017 | 157.59 | 158.17 | 156.75 | 157.71 | 1,840,929 | +0.33(+0.21%) |
May 23, 2017 | 156.68 | 157.65 | 156.02 | 157.38 | 2,751,860 | +0.47(+0.30%) |
May 22, 2017 | 155.14 | 157.09 | 155.03 | 156.91 | 3,874,858 | +1.90(+1.22%) |
May 19, 2017 | 154.76 | 155.34 | 152.92 | 155.02 | 4,316,862 | +1.02(+0.66%) |
May 18, 2017 | 151.12 | 156.27 | 150.78 | 153.99 | 4,351,012 | +2.33(+1.53%) |
May 17, 2017 | 151.00 | 153.04 | 149.68 | 151.67 | 4,945,732 | +0.67(+0.44%) |
May 16, 2017 | 153.29 | 153.59 | 150.22 | 151.00 | 4,835,961 | -3.06(-1.99%) |
May 15, 2017 | 154.30 | 154.49 | 152.90 | 154.07 | 3,152,312 | -0.25(-0.16%) |
May 12, 2017 | 155.06 | 155.74 | 154.06 | 154.32 | 2,600,138 | -1.36(-0.87%) |
May 11, 2017 | 155.17 | 156.16 | 154.19 | 155.67 | 2,116,754 | -0.06(-0.04%) |
May 10, 2017 | 155.42 | 155.96 | 154.90 | 155.74 | 1,746,628 | +0.13(+0.09%) |
May 09, 2017 | 156.37 | 156.98 | 155.14 | 155.60 | 1,841,170 | -1.08(-0.69%) |
May 08, 2017 | 156.22 | 156.79 | 155.90 | 156.68 | 2,790,174 | +0.29(+0.18%) |
May 05, 2017 | 156.77 | 157.07 | 155.66 | 156.39 | 2,437,086 | +0.09(+0.06%) |
May 04, 2017 | 155.43 | 156.47 | 154.83 | 156.30 | 2,878,245 | +1.33(+0.86%) |
May 03, 2017 | 156.06 | 156.55 | 154.36 | 154.97 | 4,032,912 | -1.44(-0.92%) |
May 02, 2017 | 157.10 | 157.51 | 152.94 | 156.41 | 5,512,243 | -0.40(-0.26%) |
May 01, 2017 | 157.18 | 158.21 | 156.37 | 156.81 | 3,017,030 | -0.26(-0.17%) |
Apr 28, 2017 | 156.83 | 157.18 | 156.20 | 157.07 | 2,238,684 | +0.22(+0.14%) |
Apr 27, 2017 | 156.35 | 158.14 | 156.30 | 156.85 | 2,715,039 | +0.22(+0.14%) |
Apr 26, 2017 | 156.37 | 157.77 | 156.27 | 156.63 | 3,136,827 | +0.31(+0.20%) |
Apr 25, 2017 | 155.84 | 156.95 | 155.56 | 156.32 | 3,779,470 | +1.53(+0.99%) |
Apr 24, 2017 | 155.08 | 155.53 | 154.22 | 154.78 | 3,150,986 | +1.05(+0.68%) |
Apr 21, 2017 | 154.60 | 155.04 | 153.11 | 153.73 | 3,320,324 | -0.34(-0.22%) |
Apr 20, 2017 | 152.26 | 154.66 | 151.23 | 154.07 | 4,066,161 | +2.06(+1.35%) |
Apr 19, 2017 | 152.32 | 153.76 | 151.51 | 152.02 | 5,236,410 | +0.59(+0.39%) |
Apr 18, 2017 | 152.75 | 152.90 | 150.63 | 151.43 | 6,152,587 | +1.27(+0.84%) |
Apr 17, 2017 | 148.19 | 150.37 | 148.16 | 150.16 | 4,894,330 | +1.99(+1.35%) |
Apr 13, 2017 | 148.16 | 148.78 | 147.90 | 148.16 | 2,204,269 | -0.54(-0.36%) |
Apr 12, 2017 | 149.39 | 149.48 | 147.84 | 148.70 | 3,316,251 | -0.24(-0.16%) |
Apr 11, 2017 | 148.10 | 148.96 | 147.84 | 148.95 | 3,532,588 | +0.31(+0.21%) |
Apr 10, 2017 | 149.27 | 150.00 | 148.45 | 148.63 | 3,601,603 | -0.48(-0.33%) |
Apr 07, 2017 | 148.16 | 149.55 | 147.86 | 149.12 | 3,259,996 | +0.61(+0.41%) |
Apr 06, 2017 | 148.60 | 149.12 | 148.06 | 148.51 | 3,255,439 | -0.03(-0.02%) |
Apr 05, 2017 | 148.88 | 150.23 | 148.40 | 148.53 | 3,943,063 | +0.36(+0.24%) |
Apr 04, 2017 | 148.98 | 149.50 | 148.01 | 148.17 | 3,213,115 | -0.56(-0.37%) |
Apr 03, 2017 | 147.86 | 149.22 | 147.53 | 148.73 | 3,867,469 | +1.42(+0.96%) |
Mar 31, 2017 | 147.88 | 148.29 | 147.09 | 147.31 | 3,892,421 | -0.88(-0.59%) |
Mar 30, 2017 | 146.99 | 149.04 | 146.82 | 148.19 | 3,333,190 | +1.39(+0.95%) |
Mar 29, 2017 | 147.90 | 148.17 | 146.17 | 146.80 | 6,568,255 | -1.71(-1.15%) |
Mar 28, 2017 | 147.82 | 149.16 | 147.16 | 148.51 | 8,157,666 | +0.67(+0.46%) |
Mar 27, 2017 | 147.29 | 148.30 | 146.68 | 147.84 | 4,879,857 | -0.36(-0.24%) |
Mar 24, 2017 | 149.22 | 150.36 | 147.62 | 148.20 | 5,838,291 | -0.26(-0.18%) |
Mar 23, 2017 | 149.31 | 149.93 | 147.99 | 148.46 | 4,394,867 | -1.56(-1.04%) |
Mar 22, 2017 | 151.01 | 151.24 | 148.77 | 150.02 | 3,339,714 | -0.60(-0.40%) |
Mar 21, 2017 | 151.50 | 151.63 | 150.05 | 150.63 | 5,514,506 | -0.27(-0.18%) |
Mar 20, 2017 | 152.63 | 152.91 | 150.82 | 150.90 | 4,373,966 | -1.53(-1.00%) |
Mar 17, 2017 | 153.67 | 154.07 | 152.32 | 152.42 | 6,260,240 | -1.44(-0.93%) |
Mar 16, 2017 | 154.55 | 154.61 | 152.89 | 153.86 | 3,494,279 | -0.43(-0.28%) |
Mar 15, 2017 | 152.12 | 154.46 | 152.05 | 154.29 | 3,125,836 | +2.44(+1.61%) |
Mar 14, 2017 | 152.39 | 152.85 | 151.34 | 151.85 | 2,808,818 | -1.03(-0.68%) |
Mar 13, 2017 | 152.68 | 153.53 | 152.29 | 152.88 | 3,484,974 | +0.21(+0.13%) |
Mar 10, 2017 | 151.27 | 152.69 | 150.95 | 152.67 | 4,137,935 | +1.77(+1.17%) |
Mar 09, 2017 | 151.03 | 151.86 | 150.66 | 150.90 | 4,043,482 | +0.09(+0.06%) |
Mar 08, 2017 | 150.46 | 151.31 | 149.82 | 150.81 | 2,280,211 | +0.21(+0.14%) |
Mar 07, 2017 | 150.74 | 151.55 | 150.27 | 150.60 | 3,019,813 | -0.36(-0.24%) |
Mar 06, 2017 | 149.82 | 151.54 | 149.56 | 150.96 | 2,879,247 | +0.45(+0.30%) |
Mar 03, 2017 | 150.74 | 149.10 | 150.51 | 2,519,293 | +0.80(+0.53%) | |
Mar 02, 2017 | 150.62 | 150.72 | 149.40 | 149.72 | 2,111,779 | -0.56(-0.37%) |