Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 163.61 | 163.86 | 160.74 | 163.07 | 5,327,315 | -0.15(-0.09%) |
May 30, 2017 | 163.60 | 164.75 | 162.71 | 163.22 | 4,827,912 | +0.79(+0.49%) |
May 26, 2017 | 162.84 | 163.05 | 161.12 | 162.43 | 4,834,291 | -0.62(-0.38%) |
May 25, 2017 | 161.00 | 164.10 | 160.55 | 163.05 | 8,559,348 | +5.30(+3.36%) |
May 24, 2017 | 158.35 | 158.48 | 157.17 | 157.75 | 2,989,384 | -0.20(-0.13%) |
May 23, 2017 | 157.75 | 158.31 | 156.80 | 157.95 | 3,370,073 | +0.79(+0.50%) |
May 22, 2017 | 157.86 | 158.60 | 156.43 | 157.16 | 3,741,199 | +0.14(+0.09%) |
May 19, 2017 | 156.15 | 158.05 | 155.91 | 157.02 | 4,091,486 | +1.32(+0.85%) |
May 18, 2017 | 153.61 | 156.89 | 153.24 | 155.70 | 6,800,950 | +2.50(+1.63%) |
May 17, 2017 | 158.09 | 158.75 | 153.00 | 153.20 | 8,181,218 | -6.21(-3.90%) |
May 16, 2017 | 160.50 | 161.17 | 159.33 | 159.41 | 3,457,818 | -0.61(-0.38%) |
May 15, 2017 | 160.25 | 161.78 | 159.76 | 160.02 | 4,971,620 | -0.79(-0.49%) |
May 12, 2017 | 159.11 | 160.84 | 158.51 | 160.81 | 5,092,885 | +2.27(+1.43%) |
May 11, 2017 | 160.33 | 160.52 | 157.55 | 158.54 | 5,675,777 | -1.74(-1.09%) |
May 10, 2017 | 157.82 | 161.10 | 156.56 | 160.28 | 6,868,478 | +2.82(+1.79%) |
May 09, 2017 | 156.10 | 157.85 | 155.98 | 157.46 | 3,908,909 | +1.08(+0.69%) |
May 08, 2017 | 156.55 | 157.64 | 155.30 | 156.38 | 4,817,679 | -0.22(-0.14%) |
May 05, 2017 | 158.55 | 158.59 | 155.90 | 156.60 | 5,341,735 | -0.65(-0.41%) |
May 04, 2017 | 155.59 | 157.90 | 154.55 | 157.25 | 5,580,160 | +1.66(+1.07%) |
May 03, 2017 | 156.29 | 156.52 | 154.88 | 155.59 | 3,929,814 | -0.86(-0.55%) |
May 02, 2017 | 155.76 | 156.50 | 154.61 | 156.45 | 5,383,573 | +1.10(+0.71%) |
May 01, 2017 | 151.91 | 157.70 | 151.61 | 155.35 | 9,029,152 | +3.15(+2.07%) |
Apr 28, 2017 | 152.71 | 152.97 | 150.94 | 152.20 | 6,366,247 | -0.88(-0.57%) |
Apr 27, 2017 | 150.60 | 153.49 | 149.30 | 153.08 | 7,718,168 | +2.91(+1.94%) |
Apr 26, 2017 | 151.53 | 152.15 | 148.90 | 150.17 | 9,272,540 | -1.99(-1.31%) |
Apr 25, 2017 | 147.46 | 153.52 | 146.22 | 152.16 | 20,669,424 | +8.33(+5.79%) |
Apr 24, 2017 | 143.61 | 144.50 | 143.40 | 143.83 | 4,799,679 | +0.96(+0.67%) |
Apr 21, 2017 | 141.39 | 143.03 | 140.90 | 142.87 | 6,824,786 | +1.69(+1.20%) |
Apr 20, 2017 | 140.30 | 141.80 | 139.27 | 141.18 | 7,247,983 | +1.42(+1.02%) |
Apr 19, 2017 | 143.37 | 144.00 | 138.66 | 139.76 | 12,393,529 | -3.60(-2.51%) |
Apr 18, 2017 | 147.34 | 147.34 | 140.00 | 143.36 | 19,668,622 | -3.89(-2.64%) |
Apr 17, 2017 | 144.43 | 147.32 | 144.43 | 147.25 | 16,308,742 | +4.33(+3.03%) |
Apr 13, 2017 | 144.25 | 144.55 | 142.76 | 142.92 | 3,685,789 | -0.91(-0.63%) |
Apr 12, 2017 | 144.85 | 145.74 | 143.55 | 143.83 | 4,385,565 | -0.52(-0.36%) |
Apr 11, 2017 | 144.28 | 144.54 | 141.98 | 144.35 | 4,621,451 | +0.50(+0.35%) |
Apr 10, 2017 | 143.04 | 144.65 | 141.21 | 143.85 | 5,806,905 | +0.74(+0.52%) |
Apr 07, 2017 | 143.79 | 143.89 | 142.71 | 143.11 | 3,040,506 | -0.63(-0.44%) |
Apr 06, 2017 | 144.00 | 144.14 | 143.01 | 143.74 | 3,311,340 | +0.12(+0.08%) |
Apr 05, 2017 | 146.19 | 146.25 | 143.26 | 143.62 | 4,600,668 | -1.88(-1.29%) |
Apr 04, 2017 | 146.84 | 147.09 | 144.89 | 145.50 | 4,368,469 | -1.42(-0.97%) |
Apr 03, 2017 | 146.70 | 148.00 | 145.74 | 146.92 | 4,607,740 | -0.89(-0.60%) |
Mar 31, 2017 | 148.00 | 148.22 | 147.33 | 147.81 | 3,888,237 | -0.25(-0.17%) |
Mar 30, 2017 | 146.81 | 148.29 | 146.53 | 148.06 | 4,459,578 | +1.59(+1.09%) |
Mar 29, 2017 | 145.50 | 147.18 | 144.91 | 146.47 | 3,852,938 | +1.30(+0.90%) |
Mar 28, 2017 | 144.10 | 146.11 | 143.92 | 145.17 | 4,637,593 | +1.11(+0.77%) |
Mar 27, 2017 | 140.83 | 144.39 | 140.00 | 144.06 | 4,769,757 | +2.04(+1.44%) |
Mar 24, 2017 | 142.36 | 142.80 | 141.58 | 142.02 | 3,546,599 | +0.18(+0.13%) |
Mar 23, 2017 | 142.14 | 142.89 | 141.26 | 141.84 | 3,710,755 | -0.81(-0.57%) |
Mar 22, 2017 | 142.54 | 143.80 | 140.76 | 142.65 | 6,485,154 | +0.23(+0.16%) |
Mar 21, 2017 | 146.75 | 147.70 | 142.10 | 142.42 | 7,666,706 | -3.41(-2.34%) |
Mar 20, 2017 | 145.45 | 146.25 | 144.58 | 145.83 | 3,419,236 | +0.72(+0.50%) |
Mar 17, 2017 | 144.05 | 145.76 | 143.40 | 145.11 | 6,281,316 | +0.72(+0.50%) |
Mar 16, 2017 | 145.50 | 146.50 | 144.22 | 144.39 | 5,284,656 | -0.86(-0.59%) |
Mar 15, 2017 | 144.20 | 145.52 | 143.23 | 145.25 | 5,985,678 | +2.06(+1.44%) |
Mar 14, 2017 | 142.95 | 143.31 | 141.70 | 143.19 | 4,659,806 | -0.33(-0.23%) |
Mar 13, 2017 | 140.90 | 143.71 | 140.32 | 143.52 | 4,921,682 | +2.63(+1.87%) |
Mar 10, 2017 | 141.39 | 141.80 | 140.28 | 140.89 | 3,318,464 | +0.36(+0.26%) |
Mar 09, 2017 | 140.04 | 141.24 | 139.74 | 140.53 | 2,650,155 | +0.21(+0.15%) |
Mar 08, 2017 | 141.47 | 142.06 | 139.77 | 140.32 | 4,089,025 | -1.11(-0.78%) |
Mar 07, 2017 | 141.99 | 142.40 | 140.38 | 141.43 | 4,240,582 | -0.51(-0.36%) |
Mar 06, 2017 | 141.00 | 142.84 | 140.54 | 141.94 | 7,112,065 | +2.80(+2.01%) |
Mar 03, 2017 | 139.69 | 140.91 | 138.26 | 139.14 | 5,401,104 | -0.39(-0.28%) |
Mar 02, 2017 | 142.15 | 142.70 | 139.09 | 139.53 | 6,117,986 | -3.12(-2.19%) |