Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 151.03 | 151.73 | 150.72 | 150.72 | 1,981,536 | -0.06(-0.04%) |
May 30, 2017 | 150.85 | 151.45 | 150.09 | 150.78 | 1,029,968 | +0.00(+0.00%) |
May 26, 2017 | 151.20 | 152.13 | 150.22 | 150.78 | 869,261 | -0.67(-0.44%) |
May 25, 2017 | 152.14 | 152.90 | 150.56 | 151.45 | 905,140 | -0.11(-0.07%) |
May 24, 2017 | 151.67 | 152.24 | 150.79 | 151.56 | 741,169 | +0.44(+0.29%) |
May 23, 2017 | 151.45 | 152.13 | 150.63 | 151.12 | 780,575 | -0.17(-0.11%) |
May 22, 2017 | 150.80 | 151.79 | 148.60 | 151.29 | 950,711 | +0.57(+0.38%) |
May 19, 2017 | 151.40 | 151.48 | 149.74 | 150.73 | 1,480,628 | -0.48(-0.32%) |
May 18, 2017 | 151.06 | 152.98 | 149.97 | 151.21 | 895,634 | +0.69(+0.46%) |
May 17, 2017 | 149.80 | 152.24 | 148.71 | 150.52 | 1,022,037 | -0.88(-0.58%) |
May 16, 2017 | 151.71 | 152.48 | 150.63 | 151.40 | 832,595 | -0.16(-0.11%) |
May 15, 2017 | 151.15 | 152.12 | 150.63 | 151.56 | 664,833 | +0.21(+0.14%) |
May 12, 2017 | 151.40 | 152.06 | 150.98 | 151.35 | 564,917 | +0.17(+0.11%) |
May 11, 2017 | 150.60 | 151.67 | 149.71 | 151.18 | 501,452 | -0.35(-0.23%) |
May 10, 2017 | 151.43 | 152.51 | 151.00 | 151.52 | 682,732 | +0.10(+0.07%) |
May 09, 2017 | 151.11 | 151.56 | 149.98 | 151.42 | 714,793 | +0.21(+0.14%) |
May 08, 2017 | 152.11 | 152.33 | 150.35 | 151.21 | 874,186 | -0.70(-0.46%) |
May 05, 2017 | 150.80 | 152.02 | 149.49 | 151.91 | 1,094,248 | +1.36(+0.90%) |
May 04, 2017 | 148.75 | 150.87 | 147.40 | 150.55 | 992,206 | +1.54(+1.03%) |
May 03, 2017 | 151.35 | 151.35 | 148.36 | 149.02 | 949,125 | -1.67(-1.11%) |
May 02, 2017 | 150.66 | 151.66 | 150.12 | 150.69 | 870,171 | +0.14(+0.09%) |
May 01, 2017 | 150.29 | 151.39 | 149.15 | 150.55 | 793,259 | +0.93(+0.62%) |
Apr 28, 2017 | 148.28 | 149.69 | 147.47 | 149.62 | 896,129 | +1.27(+0.86%) |
Apr 27, 2017 | 149.25 | 146.27 | 148.35 | 783,157 | -0.35(-0.24%) | |
Apr 26, 2017 | 148.91 | 150.50 | 147.84 | 148.70 | 961,162 | -0.47(-0.32%) |
Apr 25, 2017 | 147.28 | 149.25 | 146.66 | 149.18 | 891,099 | +2.34(+1.59%) |
Apr 24, 2017 | 148.03 | 148.30 | 144.50 | 146.83 | 969,505 | -0.32(-0.22%) |
Apr 21, 2017 | 147.12 | 147.91 | 146.96 | 147.16 | 562,934 | -0.25(-0.17%) |
Apr 20, 2017 | 148.26 | 148.27 | 146.89 | 147.41 | 717,872 | -0.78(-0.53%) |
Apr 19, 2017 | 148.16 | 148.82 | 147.48 | 148.19 | 1,034,295 | -0.48(-0.32%) |
Apr 18, 2017 | 148.58 | 149.61 | 148.39 | 148.67 | 702,479 | -0.13(-0.09%) |
Apr 17, 2017 | 147.52 | 148.81 | 146.63 | 148.81 | 739,400 | +1.84(+1.25%) |
Apr 13, 2017 | 147.68 | 147.82 | 146.69 | 146.97 | 569,795 | -0.75(-0.51%) |
Apr 12, 2017 | 146.94 | 148.65 | 146.83 | 147.72 | 837,694 | +0.14(+0.10%) |
Apr 11, 2017 | 147.21 | 148.28 | 146.95 | 147.57 | 530,350 | +0.38(+0.26%) |
Apr 10, 2017 | 145.71 | 147.62 | 145.53 | 147.20 | 496,898 | +1.58(+1.08%) |
Apr 07, 2017 | 146.46 | 147.12 | 145.52 | 145.62 | 1,033,822 | -0.83(-0.57%) |
Apr 06, 2017 | 145.90 | 146.88 | 145.36 | 146.46 | 658,523 | +0.37(+0.25%) |
Apr 05, 2017 | 144.97 | 146.49 | 144.22 | 146.09 | 683,619 | +0.92(+0.63%) |
Apr 04, 2017 | 144.36 | 146.20 | 144.10 | 145.17 | 626,511 | +0.53(+0.37%) |
Apr 03, 2017 | 144.71 | 145.01 | 143.44 | 144.64 | 502,552 | -0.06(-0.04%) |
Mar 31, 2017 | 143.86 | 145.60 | 143.83 | 144.70 | 836,685 | +0.22(+0.15%) |
Mar 30, 2017 | 144.22 | 144.79 | 142.78 | 144.48 | 538,395 | -0.13(-0.09%) |
Mar 29, 2017 | 144.36 | 145.46 | 143.77 | 144.60 | 898,601 | -0.13(-0.09%) |
Mar 28, 2017 | 144.58 | 145.21 | 143.02 | 144.73 | 749,566 | +0.16(+0.11%) |
Mar 27, 2017 | 145.53 | 146.29 | 144.34 | 144.57 | 602,381 | -1.38(-0.94%) |
Mar 24, 2017 | 146.50 | 147.03 | 145.61 | 145.95 | 671,054 | -0.10(-0.07%) |
Mar 23, 2017 | 145.36 | 146.95 | 145.28 | 146.05 | 1,223,701 | +0.48(+0.33%) |
Mar 22, 2017 | 145.90 | 145.90 | 144.28 | 145.57 | 677,787 | +0.45(+0.31%) |
Mar 21, 2017 | 144.82 | 146.15 | 144.10 | 145.13 | 1,027,814 | +0.57(+0.39%) |
Mar 20, 2017 | 145.43 | 145.92 | 144.10 | 144.56 | 913,070 | -0.80(-0.55%) |
Mar 17, 2017 | 145.24 | 146.15 | 144.50 | 145.36 | 2,139,526 | +0.75(+0.52%) |
Mar 16, 2017 | 143.15 | 145.67 | 142.84 | 144.60 | 1,290,250 | +1.04(+0.72%) |
Mar 15, 2017 | 140.08 | 144.04 | 140.08 | 143.56 | 1,302,238 | +3.86(+2.76%) |
Mar 14, 2017 | 139.53 | 140.23 | 138.49 | 139.71 | 748,773 | +0.49(+0.35%) |
Mar 13, 2017 | 138.97 | 140.20 | 138.67 | 139.22 | 1,065,945 | +0.19(+0.13%) |
Mar 10, 2017 | 139.72 | 141.95 | 137.76 | 139.03 | 737,380 | -0.70(-0.50%) |
Mar 09, 2017 | 142.15 | 142.65 | 139.35 | 139.72 | 893,359 | -2.24(-1.58%) |
Mar 08, 2017 | 143.50 | 144.09 | 141.82 | 141.97 | 1,031,558 | -1.19(-0.83%) |
Mar 07, 2017 | 143.05 | 143.34 | 142.07 | 143.16 | 547,206 | +0.17(+0.12%) |
Mar 06, 2017 | 140.96 | 143.35 | 140.88 | 142.99 | 919,958 | +1.30(+0.92%) |
Mar 03, 2017 | 142.34 | 142.57 | 140.34 | 141.69 | 537,492 | -1.31(-0.91%) |
Mar 02, 2017 | 143.34 | 144.12 | 141.89 | 142.99 | 669,894 | -0.37(-0.26%) |