Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 160.88 | 161.99 | 160.47 | 161.95 | 2,737,005 | +1.36(+0.84%) |
May 30, 2017 | 159.48 | 161.02 | 159.32 | 160.59 | 2,324,266 | +0.95(+0.60%) |
May 26, 2017 | 161.79 | 161.87 | 159.34 | 159.64 | 4,981,516 | +2.81(+1.79%) |
May 25, 2017 | 155.70 | 157.12 | 155.55 | 156.83 | 3,033,721 | +1.54(+0.99%) |
May 24, 2017 | 155.24 | 155.40 | 154.20 | 155.29 | 1,588,765 | +0.48(+0.31%) |
May 23, 2017 | 155.25 | 155.76 | 154.67 | 154.81 | 1,992,135 | +0.06(+0.04%) |
May 22, 2017 | 154.60 | 155.50 | 154.05 | 154.74 | 1,775,944 | +0.68(+0.44%) |
May 19, 2017 | 153.80 | 154.77 | 153.31 | 154.06 | 2,085,353 | +0.83(+0.54%) |
May 18, 2017 | 152.66 | 153.50 | 152.31 | 153.23 | 1,771,083 | +1.41(+0.93%) |
May 17, 2017 | 153.18 | 153.93 | 151.74 | 151.82 | 2,453,345 | -1.66(-1.08%) |
May 16, 2017 | 154.35 | 154.35 | 153.15 | 153.49 | 1,256,264 | -0.51(-0.33%) |
May 15, 2017 | 152.86 | 154.37 | 152.86 | 154.00 | 1,932,145 | +0.62(+0.40%) |
May 12, 2017 | 153.75 | 154.25 | 152.88 | 153.38 | 1,767,905 | -0.34(-0.22%) |
May 11, 2017 | 153.29 | 153.98 | 152.68 | 153.72 | 2,346,268 | -0.08(-0.05%) |
May 10, 2017 | 154.41 | 154.46 | 153.18 | 153.80 | 2,845,581 | -0.75(-0.48%) |
May 09, 2017 | 155.38 | 155.65 | 154.21 | 154.54 | 2,973,988 | +0.04(+0.02%) |
May 08, 2017 | 156.32 | 156.35 | 153.58 | 154.51 | 3,953,048 | -0.50(-0.32%) |
May 05, 2017 | 157.22 | 157.35 | 154.63 | 155.01 | 4,317,131 | -1.94(-1.23%) |
May 04, 2017 | 154.88 | 157.56 | 154.84 | 156.94 | 4,372,433 | +2.26(+1.46%) |
May 03, 2017 | 153.75 | 155.23 | 153.72 | 154.68 | 3,371,759 | +1.06(+0.69%) |
May 02, 2017 | 153.74 | 153.92 | 153.07 | 153.62 | 2,912,334 | +0.63(+0.41%) |
May 01, 2017 | 153.55 | 153.55 | 152.54 | 153.00 | 3,868,814 | +0.29(+0.19%) |
Apr 28, 2017 | 153.18 | 153.18 | 152.20 | 152.70 | 2,748,694 | +0.06(+0.04%) |
Apr 27, 2017 | 152.53 | 152.94 | 151.76 | 152.64 | 2,497,796 | +0.56(+0.37%) |
Apr 26, 2017 | 153.16 | 153.35 | 150.90 | 152.09 | 5,336,419 | +3.54(+2.39%) |
Apr 25, 2017 | 148.74 | 148.85 | 148.21 | 148.54 | 1,743,663 | +0.30(+0.20%) |
Apr 24, 2017 | 147.96 | 148.48 | 147.38 | 148.24 | 2,216,788 | +1.34(+0.91%) |
Apr 21, 2017 | 147.54 | 147.86 | 146.79 | 146.90 | 2,624,855 | +0.53(+0.36%) |
Apr 20, 2017 | 146.52 | 147.25 | 146.19 | 146.37 | 2,247,850 | +0.08(+0.05%) |
Apr 19, 2017 | 146.99 | 147.04 | 146.08 | 146.29 | 1,675,503 | -0.06(-0.04%) |
Apr 18, 2017 | 146.28 | 146.51 | 145.78 | 146.35 | 1,793,357 | +0.37(+0.25%) |
Apr 17, 2017 | 145.18 | 146.02 | 145.13 | 145.98 | 1,748,687 | +0.74(+0.51%) |
Apr 13, 2017 | 146.28 | 146.77 | 145.20 | 145.24 | 1,653,631 | -1.14(-0.78%) |
Apr 12, 2017 | 147.47 | 147.48 | 145.97 | 146.38 | 1,653,402 | -0.40(-0.27%) |
Apr 11, 2017 | 146.91 | 147.47 | 145.92 | 146.78 | 1,385,029 | -0.51(-0.34%) |
Apr 10, 2017 | 146.41 | 147.59 | 146.11 | 147.28 | 2,327,639 | +0.52(+0.35%) |
Apr 07, 2017 | 145.98 | 147.10 | 145.75 | 146.77 | 1,755,397 | +0.52(+0.35%) |
Apr 06, 2017 | 145.96 | 148.05 | 145.64 | 146.25 | 3,852,336 | +2.60(+1.81%) |
Apr 05, 2017 | 143.90 | 144.86 | 143.41 | 143.66 | 1,994,828 | -0.22(-0.15%) |
Apr 04, 2017 | 143.31 | 143.93 | 142.89 | 143.87 | 1,537,279 | +0.47(+0.33%) |
Apr 03, 2017 | 144.29 | 144.77 | 143.14 | 143.40 | 1,799,432 | -0.85(-0.59%) |
Mar 31, 2017 | 144.16 | 144.66 | 143.77 | 144.25 | 2,000,223 | -0.17(-0.12%) |
Mar 30, 2017 | 143.91 | 144.67 | 143.45 | 144.42 | 1,202,344 | +0.40(+0.27%) |
Mar 29, 2017 | 143.04 | 144.07 | 142.92 | 144.03 | 1,414,462 | +0.57(+0.40%) |
Mar 28, 2017 | 142.89 | 143.70 | 142.06 | 143.46 | 1,681,740 | +0.53(+0.37%) |
Mar 27, 2017 | 142.39 | 143.07 | 142.21 | 142.92 | 1,409,581 | +0.11(+0.08%) |
Mar 24, 2017 | 143.97 | 144.05 | 142.50 | 142.81 | 1,639,589 | -0.76(-0.53%) |
Mar 23, 2017 | 144.51 | 144.88 | 143.16 | 143.57 | 1,662,973 | -0.67(-0.47%) |
Mar 22, 2017 | 143.93 | 144.49 | 143.69 | 144.24 | 1,783,067 | +0.77(+0.54%) |
Mar 21, 2017 | 144.09 | 145.20 | 143.35 | 143.47 | 2,606,188 | -0.57(-0.39%) |
Mar 20, 2017 | 144.31 | 144.76 | 143.48 | 144.03 | 1,863,799 | -0.32(-0.22%) |
Mar 17, 2017 | 144.57 | 144.82 | 143.72 | 144.35 | 4,622,123 | +0.65(+0.45%) |
Mar 16, 2017 | 143.47 | 144.23 | 143.02 | 143.71 | 3,169,721 | +0.45(+0.31%) |
Mar 15, 2017 | 142.43 | 143.26 | 141.79 | 143.26 | 2,417,702 | +1.12(+0.79%) |
Mar 14, 2017 | 141.25 | 142.21 | 141.16 | 142.14 | 2,295,256 | +0.59(+0.42%) |
Mar 13, 2017 | 141.81 | 142.03 | 141.33 | 141.55 | 2,473,675 | -0.71(-0.50%) |
Mar 10, 2017 | 143.22 | 143.22 | 141.92 | 142.25 | 2,515,946 | -0.34(-0.24%) |
Mar 09, 2017 | 143.14 | 143.47 | 142.04 | 142.60 | 2,317,125 | -0.40(-0.28%) |
Mar 08, 2017 | 143.66 | 144.01 | 142.93 | 143.00 | 2,761,890 | -0.65(-0.46%) |
Mar 07, 2017 | 143.26 | 145.05 | 143.26 | 143.66 | 3,266,711 | +0.23(+0.16%) |
Mar 06, 2017 | 145.73 | 146.52 | 142.89 | 143.42 | 6,734,913 | -3.04(-2.07%) |
Mar 03, 2017 | 146.84 | 147.86 | 146.15 | 146.46 | 12,088,972 | -6.64(-4.34%) |
Mar 02, 2017 | 152.69 | 153.33 | 151.84 | 153.10 | 3,691,271 | +0.10(+0.07%) |