Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 158.54 | 161.30 | 158.41 | 159.95 | 102,879 | +1.69(+1.07%) |
May 30, 2017 | 157.82 | 160.01 | 156.27 | 158.26 | 31,327 | -2.73(-1.70%) |
May 26, 2017 | 160.35 | 162.40 | 159.79 | 160.99 | 40,495 | +0.99(+0.62%) |
May 25, 2017 | 163.26 | 164.39 | 159.62 | 160.00 | 58,133 | -2.47(-1.52%) |
May 24, 2017 | 158.33 | 162.54 | 157.08 | 162.48 | 66,746 | +4.56(+2.89%) |
May 23, 2017 | 155.47 | 158.44 | 153.79 | 157.91 | 81,479 | +2.24(+1.44%) |
May 22, 2017 | 156.28 | 156.73 | 153.43 | 155.68 | 42,973 | -0.50(-0.32%) |
May 19, 2017 | 153.67 | 157.40 | 153.67 | 156.17 | 134,200 | +3.20(+2.09%) |
May 18, 2017 | 154.63 | 157.63 | 152.28 | 152.97 | 117,732 | -2.87(-1.84%) |
May 17, 2017 | 151.54 | 156.67 | 151.54 | 155.84 | 68,010 | -1.92(-1.22%) |
May 16, 2017 | 157.21 | 158.18 | 155.78 | 157.76 | 141,035 | +1.09(+0.70%) |
May 15, 2017 | 157.26 | 157.40 | 155.30 | 156.67 | 121,919 | +0.84(+0.54%) |
May 12, 2017 | 157.27 | 158.02 | 153.12 | 155.82 | 125,289 | -2.20(-1.39%) |
May 11, 2017 | 160.65 | 161.05 | 156.86 | 158.02 | 96,930 | -2.99(-1.86%) |
May 10, 2017 | 156.81 | 161.55 | 156.81 | 161.01 | 67,708 | +4.20(+2.68%) |
May 09, 2017 | 158.25 | 158.66 | 156.07 | 156.81 | 100,386 | -0.57(-0.37%) |
May 08, 2017 | 159.80 | 160.64 | 156.18 | 157.39 | 89,122 | -3.75(-2.33%) |
May 05, 2017 | 157.89 | 161.88 | 157.47 | 161.14 | 54,809 | +5.26(+3.37%) |
May 04, 2017 | 159.10 | 159.17 | 154.83 | 155.88 | 53,646 | -2.50(-1.58%) |
May 03, 2017 | 164.39 | 167.49 | 158.16 | 158.38 | 87,945 | -6.93(-4.19%) |
May 02, 2017 | 153.98 | 166.82 | 153.98 | 165.31 | 122,311 | +12.10(+7.90%) |
May 01, 2017 | 152.27 | 154.40 | 151.62 | 153.21 | 32,121 | -0.27(-0.17%) |
Apr 28, 2017 | 151.08 | 154.19 | 150.87 | 153.48 | 72,712 | +1.63(+1.07%) |
Apr 27, 2017 | 151.60 | 153.15 | 150.60 | 151.85 | 63,805 | +1.25(+0.83%) |
Apr 26, 2017 | 152.66 | 153.16 | 147.34 | 150.60 | 95,280 | -2.81(-1.83%) |
Apr 25, 2017 | 153.26 | 154.48 | 152.30 | 153.42 | 148,434 | +0.96(+0.63%) |
Apr 24, 2017 | 150.70 | 153.79 | 150.70 | 152.45 | 88,947 | +4.27(+2.88%) |
Apr 21, 2017 | 146.72 | 148.24 | 144.78 | 148.18 | 63,194 | +2.31(+1.58%) |
Apr 20, 2017 | 146.88 | 146.88 | 144.42 | 145.87 | 69,358 | +0.24(+0.17%) |
Apr 19, 2017 | 147.74 | 147.74 | 144.84 | 145.63 | 53,490 | -1.73(-1.18%) |
Apr 18, 2017 | 150.32 | 150.32 | 146.94 | 147.36 | 76,994 | -2.15(-1.44%) |
Apr 17, 2017 | 148.38 | 150.56 | 148.36 | 149.51 | 59,549 | +1.53(+1.04%) |
Apr 13, 2017 | 146.17 | 148.78 | 146.17 | 147.98 | 58,481 | +1.65(+1.12%) |
Apr 12, 2017 | 148.59 | 148.88 | 144.94 | 146.33 | 53,844 | -2.25(-1.52%) |
Apr 11, 2017 | 152.02 | 152.66 | 147.87 | 148.59 | 78,635 | +0.96(+0.65%) |
Apr 10, 2017 | 146.00 | 148.19 | 146.00 | 147.63 | 48,375 | +1.63(+1.12%) |
Apr 07, 2017 | 147.87 | 148.85 | 145.69 | 146.00 | 91,463 | -2.49(-1.68%) |
Apr 06, 2017 | 147.46 | 148.96 | 146.78 | 148.49 | 54,516 | +1.32(+0.90%) |
Apr 05, 2017 | 148.99 | 150.36 | 146.91 | 147.17 | 55,096 | -1.17(-0.79%) |
Apr 04, 2017 | 147.86 | 148.59 | 145.70 | 148.34 | 84,972 | +0.32(+0.21%) |
Apr 03, 2017 | 140.30 | 148.60 | 140.30 | 148.02 | 94,535 | +7.63(+5.44%) |
Mar 31, 2017 | 144.21 | 144.23 | 140.32 | 140.39 | 103,993 | -4.63(-3.19%) |
Mar 30, 2017 | 143.32 | 146.03 | 141.75 | 145.01 | 74,366 | +2.19(+1.53%) |
Mar 29, 2017 | 141.99 | 142.98 | 141.57 | 142.82 | 75,231 | +0.65(+0.46%) |
Mar 28, 2017 | 141.71 | 144.37 | 141.71 | 142.18 | 90,918 | +0.36(+0.25%) |
Mar 27, 2017 | 144.24 | 145.02 | 141.30 | 141.82 | 76,618 | -1.81(-1.26%) |
Mar 24, 2017 | 137.48 | 144.05 | 136.46 | 143.63 | 126,711 | +8.53(+6.32%) |
Mar 23, 2017 | 134.19 | 135.56 | 133.71 | 135.10 | 99,588 | +0.97(+0.72%) |
Mar 22, 2017 | 133.51 | 135.91 | 132.96 | 134.13 | 115,023 | +0.62(+0.47%) |
Mar 21, 2017 | 138.35 | 140.60 | 132.62 | 133.51 | 125,723 | -2.67(-1.96%) |
Mar 20, 2017 | 136.90 | 137.35 | 136.10 | 136.17 | 34,498 | +0.08(+0.06%) |
Mar 17, 2017 | 133.97 | 137.35 | 133.97 | 136.09 | 69,789 | +2.53(+1.89%) |
Mar 16, 2017 | 130.24 | 136.25 | 130.24 | 133.56 | 118,280 | +2.32(+1.77%) |
Mar 15, 2017 | 129.33 | 131.63 | 129.03 | 131.25 | 99,067 | +1.88(+1.45%) |
Mar 14, 2017 | 130.86 | 133.21 | 128.49 | 129.37 | 72,135 | -2.41(-1.83%) |
Mar 13, 2017 | 132.14 | 134.47 | 130.87 | 131.77 | 55,028 | -0.38(-0.29%) |
Mar 10, 2017 | 131.27 | 133.46 | 131.21 | 132.15 | 49,340 | +1.22(+0.93%) |
Mar 09, 2017 | 132.18 | 132.27 | 129.79 | 130.93 | 43,110 | -1.65(-1.24%) |
Mar 08, 2017 | 134.45 | 134.45 | 132.49 | 132.57 | 34,091 | -1.85(-1.37%) |
Mar 07, 2017 | 132.72 | 134.72 | 132.05 | 134.42 | 78,414 | +1.36(+1.02%) |
Mar 06, 2017 | 130.31 | 133.96 | 129.90 | 133.06 | 52,722 | +2.33(+1.78%) |
Mar 03, 2017 | 128.37 | 130.94 | 128.17 | 130.73 | 37,540 | +4.19(+3.31%) |
Mar 02, 2017 | 130.59 | 130.69 | 126.46 | 126.54 | 32,078 | -5.36(-4.07%) |