Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 153.65 | 155.07 | 153.65 | 155.07 | 965 | -0.09(-0.06%) |
May 30, 2017 | 156.49 | 156.49 | 155.16 | 155.16 | 1,533 | -1.24(-0.79%) |
May 26, 2017 | 156.40 | 156.40 | 156.40 | 156.40 | 452 | +0.11(+0.07%) |
May 25, 2017 | 156.27 | 156.35 | 156.27 | 156.30 | 786 | +0.42(+0.27%) |
May 24, 2017 | 155.36 | 155.88 | 155.29 | 155.87 | 1,670 | +1.00(+0.65%) |
May 23, 2017 | 154.40 | 155.11 | 154.40 | 154.87 | 2,475 | +0.14(+0.09%) |
May 22, 2017 | 154.21 | 154.74 | 154.21 | 154.73 | 1,039 | +1.11(+0.72%) |
May 19, 2017 | 153.67 | 153.67 | 153.57 | 153.62 | 1,372 | +0.73(+0.48%) |
May 18, 2017 | 152.48 | 152.89 | 152.12 | 152.89 | 805 | +0.32(+0.21%) |
May 17, 2017 | 154.09 | 154.18 | 152.57 | 152.57 | 1,822 | -3.32(-2.13%) |
May 16, 2017 | 154.73 | 155.88 | 154.73 | 155.88 | 2,571 | +0.49(+0.32%) |
May 15, 2017 | 154.88 | 155.88 | 154.88 | 155.39 | 2,545 | +1.21(+0.78%) |
May 12, 2017 | 154.59 | 154.59 | 154.18 | 154.18 | 739 | -0.43(-0.28%) |
May 11, 2017 | 154.74 | 154.77 | 153.46 | 154.61 | 2,476 | -0.30(-0.19%) |
May 10, 2017 | 153.88 | 154.97 | 153.88 | 154.91 | 14,690 | +0.75(+0.49%) |
May 09, 2017 | 154.07 | 154.15 | 153.82 | 154.15 | 5,931 | +0.34(+0.22%) |
May 08, 2017 | 154.02 | 154.02 | 153.81 | 153.81 | 903 | -0.78(-0.50%) |
May 05, 2017 | 153.22 | 154.59 | 153.22 | 154.59 | 1,725 | +1.78(+1.16%) |
May 03, 2017 | 152.81 | 71 | -0.85(-0.56%) | |||
May 02, 2017 | 153.57 | 153.66 | 153.57 | 153.66 | 694 | -0.53(-0.34%) |
May 01, 2017 | 153.22 | 154.15 | 153.16 | 154.19 | 14,936 | +1.26(+0.82%) |
Apr 28, 2017 | 153.73 | 153.73 | 152.94 | 152.94 | 1,656 | -1.41(-0.92%) |
Apr 27, 2017 | 154.52 | 154.52 | 154.35 | 154.35 | 936 | +0.88(+0.57%) |
Apr 26, 2017 | 153.31 | 153.99 | 153.31 | 153.47 | 1,318 | -0.49(-0.32%) |
Apr 25, 2017 | 153.97 | 153.97 | 153.97 | 153.97 | 644 | +1.77(+1.16%) |
Apr 24, 2017 | 152.26 | 152.40 | 152.16 | 152.20 | 1,168 | +1.62(+1.08%) |
Apr 21, 2017 | 150.49 | 150.79 | 150.49 | 150.57 | 1,778 | -0.47(-0.31%) |
Apr 20, 2017 | 150.53 | 151.06 | 150.53 | 151.04 | 1,245 | +1.74(+1.17%) |
Apr 19, 2017 | 150.22 | 150.22 | 149.30 | 149.30 | 2,090 | +1.32(+0.89%) |
Apr 18, 2017 | 147.86 | 148.19 | 147.59 | 147.98 | 1,403 | -0.56(-0.38%) |
Apr 17, 2017 | 147.71 | 148.54 | 147.69 | 148.54 | 4,106 | +0.14(+0.09%) |
Apr 13, 2017 | 148.64 | 148.64 | 148.40 | 148.40 | 1,994 | -0.01(-0.01%) |
Apr 12, 2017 | 149.87 | 149.87 | 148.22 | 148.41 | 2,044 | -0.27(-0.18%) |
Apr 11, 2017 | 149.28 | 149.28 | 148.68 | 148.68 | 1,574 | -0.57(-0.38%) |
Apr 10, 2017 | 149.71 | 149.94 | 149.25 | 149.25 | 1,160 | +0.18(+0.12%) |
Apr 07, 2017 | 149.03 | 149.07 | 149.03 | 149.07 | 522 | +0.15(+0.10%) |
Apr 06, 2017 | 147.46 | 148.94 | 147.46 | 148.92 | 1,881 | -1.25(-0.83%) |
Apr 05, 2017 | 150.23 | 150.23 | 149.74 | 150.17 | 818 | +0.84(+0.56%) |
Apr 04, 2017 | 150.15 | 150.15 | 149.05 | 149.33 | 2,933 | -0.54(-0.36%) |
Apr 03, 2017 | 150.28 | 150.28 | 149.69 | 149.87 | 6,461 | -1.34(-0.88%) |
Mar 31, 2017 | 151.28 | 151.28 | 151.21 | 151.21 | 621 | +0.53(+0.35%) |
Mar 30, 2017 | 150.68 | 150.68 | 150.68 | 150.68 | 647 | +0.56(+0.37%) |
Mar 29, 2017 | 150.10 | 150.12 | 149.34 | 150.12 | 1,271 | +0.70(+0.47%) |
Mar 28, 2017 | 148.89 | 149.42 | 148.89 | 149.42 | 1,087 | +2.38(+1.62%) |
Mar 27, 2017 | 147.04 | 147.04 | 147.04 | 147.04 | 608 | -1.02(-0.69%) |
Mar 24, 2017 | 148.73 | 148.84 | 148.03 | 148.05 | 4,572 | +0.43(+0.29%) |
Mar 23, 2017 | 148.50 | 148.50 | 147.60 | 147.62 | 1,597 | +0.13(+0.09%) |
Mar 22, 2017 | 146.75 | 147.49 | 146.75 | 147.49 | 3,664 | +0.22(+0.15%) |
Mar 21, 2017 | 148.74 | 148.96 | 147.26 | 147.27 | 2,257 | -4.15(-2.74%) |
Mar 20, 2017 | 150.92 | 151.43 | 150.92 | 151.43 | 824 | -0.02(-0.01%) |
Mar 17, 2017 | 151.47 | 151.51 | 151.44 | 151.44 | 1,116 | +0.38(+0.25%) |
Mar 16, 2017 | 152.12 | 152.12 | 150.96 | 151.07 | 1,070 | +0.42(+0.28%) |
Mar 15, 2017 | 149.65 | 150.65 | 149.65 | 150.65 | 1,793 | +2.00(+1.35%) |
Mar 14, 2017 | 148.13 | 148.65 | 148.13 | 148.65 | 981 | -0.92(-0.61%) |
Mar 13, 2017 | 149.25 | 149.57 | 149.15 | 149.57 | 2,226 | +0.67(+0.45%) |
Mar 10, 2017 | 148.99 | 148.99 | 148.22 | 148.90 | 2,507 | +0.74(+0.50%) |
Mar 09, 2017 | 148.78 | 148.78 | 147.65 | 148.16 | 3,468 | -0.46(-0.31%) |
Mar 08, 2017 | 149.79 | 149.79 | 148.56 | 148.62 | 2,340 | -0.40(-0.27%) |
Mar 07, 2017 | 149.36 | 149.99 | 148.96 | 149.02 | 3,512 | -1.25(-0.83%) |
Mar 06, 2017 | 150.26 | 150.30 | 150.15 | 150.27 | 1,287 | -0.87(-0.57%) |
Mar 03, 2017 | 151.49 | 151.49 | 150.72 | 151.14 | 2,027 | +0.06(+0.04%) |
Mar 02, 2017 | 151.77 | 151.81 | 151.04 | 151.08 | 1,946 | -1.49(-0.98%) |