Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 160.65 | 161.75 | 160.24 | 161.72 | 2,740,901 | +1.35(+0.84%) |
May 30, 2017 | 159.25 | 160.79 | 159.09 | 160.37 | 2,327,575 | +0.95(+0.60%) |
May 26, 2017 | 161.56 | 161.64 | 159.11 | 159.42 | 4,988,608 | +2.81(+1.79%) |
May 25, 2017 | 155.48 | 156.90 | 155.33 | 156.61 | 3,038,040 | +1.54(+0.99%) |
May 24, 2017 | 155.01 | 155.18 | 153.98 | 155.07 | 1,591,026 | +0.48(+0.31%) |
May 23, 2017 | 155.03 | 155.54 | 154.45 | 154.59 | 1,994,971 | +0.06(+0.04%) |
May 22, 2017 | 154.38 | 155.28 | 153.83 | 154.52 | 1,778,472 | +0.68(+0.44%) |
May 19, 2017 | 153.58 | 154.55 | 153.10 | 153.84 | 2,088,322 | +0.83(+0.54%) |
May 18, 2017 | 152.44 | 153.28 | 152.09 | 153.02 | 1,773,604 | +1.41(+0.93%) |
May 17, 2017 | 152.96 | 153.72 | 151.53 | 151.61 | 2,456,837 | -1.66(-1.08%) |
May 16, 2017 | 154.13 | 154.13 | 152.94 | 153.27 | 1,258,053 | -0.51(-0.33%) |
May 15, 2017 | 152.64 | 154.15 | 152.64 | 153.78 | 1,934,895 | +0.62(+0.40%) |
May 12, 2017 | 153.53 | 154.03 | 152.66 | 153.16 | 1,770,422 | -0.34(-0.22%) |
May 11, 2017 | 153.07 | 153.76 | 152.46 | 153.50 | 2,349,609 | -0.08(-0.05%) |
May 10, 2017 | 154.19 | 154.24 | 152.96 | 153.58 | 2,849,632 | -0.74(-0.48%) |
May 09, 2017 | 155.16 | 155.43 | 153.99 | 154.32 | 2,978,222 | +0.04(+0.02%) |
May 08, 2017 | 156.09 | 156.13 | 153.36 | 154.29 | 3,958,676 | -0.50(-0.32%) |
May 05, 2017 | 157.00 | 157.13 | 154.41 | 154.79 | 4,323,278 | -1.93(-1.23%) |
May 04, 2017 | 154.66 | 157.34 | 154.62 | 156.72 | 4,378,658 | +2.26(+1.46%) |
May 03, 2017 | 153.53 | 155.01 | 153.50 | 154.46 | 3,376,559 | +1.06(+0.69%) |
May 02, 2017 | 153.52 | 153.70 | 152.85 | 153.41 | 2,916,480 | +0.63(+0.41%) |
May 01, 2017 | 153.33 | 153.33 | 152.32 | 152.78 | 3,874,322 | +0.29(+0.19%) |
Apr 28, 2017 | 152.96 | 152.96 | 151.98 | 152.49 | 2,752,608 | +0.06(+0.04%) |
Apr 27, 2017 | 152.31 | 152.72 | 151.54 | 152.43 | 2,501,352 | +0.56(+0.37%) |
Apr 26, 2017 | 152.94 | 153.13 | 150.68 | 151.87 | 5,344,017 | +3.54(+2.39%) |
Apr 25, 2017 | 148.53 | 148.64 | 148.00 | 148.33 | 1,746,146 | +0.30(+0.20%) |
Apr 24, 2017 | 147.75 | 148.27 | 147.17 | 148.03 | 2,219,944 | +1.34(+0.91%) |
Apr 21, 2017 | 147.33 | 147.65 | 146.58 | 146.69 | 2,628,592 | +0.53(+0.36%) |
Apr 20, 2017 | 146.31 | 147.04 | 145.99 | 146.16 | 2,251,050 | +0.08(+0.05%) |
Apr 19, 2017 | 146.78 | 146.83 | 145.87 | 146.08 | 1,677,889 | -0.06(-0.04%) |
Apr 18, 2017 | 146.07 | 146.30 | 145.57 | 146.14 | 1,795,910 | +0.37(+0.25%) |
Apr 17, 2017 | 144.97 | 145.81 | 144.92 | 145.77 | 1,751,176 | +0.74(+0.51%) |
Apr 13, 2017 | 146.07 | 146.56 | 145.00 | 145.03 | 1,655,985 | -1.14(-0.78%) |
Apr 12, 2017 | 147.26 | 147.27 | 145.76 | 146.17 | 1,655,756 | -0.39(-0.27%) |
Apr 11, 2017 | 146.71 | 147.26 | 145.71 | 146.57 | 1,387,001 | -0.51(-0.34%) |
Apr 10, 2017 | 146.20 | 147.38 | 145.90 | 147.08 | 2,330,953 | +0.52(+0.35%) |
Apr 07, 2017 | 145.77 | 146.89 | 145.54 | 146.56 | 1,757,896 | +0.52(+0.35%) |
Apr 06, 2017 | 145.75 | 147.84 | 145.43 | 146.04 | 3,857,821 | +2.59(+1.81%) |
Apr 05, 2017 | 143.70 | 144.65 | 143.21 | 143.45 | 1,997,668 | -0.21(-0.15%) |
Apr 04, 2017 | 143.11 | 143.73 | 142.69 | 143.66 | 1,539,467 | +0.47(+0.33%) |
Apr 03, 2017 | 144.09 | 144.57 | 142.94 | 143.19 | 1,801,994 | -0.85(-0.59%) |
Mar 31, 2017 | 143.96 | 144.45 | 143.56 | 144.04 | 2,003,071 | -0.17(-0.12%) |
Mar 30, 2017 | 143.71 | 144.46 | 143.25 | 144.22 | 1,204,056 | +0.40(+0.27%) |
Mar 29, 2017 | 142.83 | 143.86 | 142.72 | 143.82 | 1,416,476 | +0.57(+0.40%) |
Mar 28, 2017 | 142.69 | 143.49 | 141.86 | 143.25 | 1,684,134 | +0.53(+0.37%) |
Mar 27, 2017 | 142.19 | 142.87 | 142.01 | 142.72 | 1,411,588 | +0.11(+0.08%) |
Mar 24, 2017 | 143.77 | 143.85 | 142.30 | 142.61 | 1,641,923 | -0.76(-0.53%) |
Mar 23, 2017 | 144.31 | 144.67 | 142.96 | 143.37 | 1,665,340 | -0.67(-0.47%) |
Mar 22, 2017 | 143.73 | 144.28 | 143.49 | 144.03 | 1,785,605 | +0.77(+0.54%) |
Mar 21, 2017 | 143.89 | 145.00 | 143.15 | 143.26 | 2,609,899 | -0.57(-0.39%) |
Mar 20, 2017 | 144.10 | 144.56 | 143.28 | 143.83 | 1,866,453 | -0.32(-0.22%) |
Mar 17, 2017 | 144.36 | 144.61 | 143.51 | 144.15 | 4,628,704 | +0.64(+0.45%) |
Mar 16, 2017 | 143.26 | 144.03 | 142.81 | 143.50 | 3,174,234 | +0.45(+0.31%) |
Mar 15, 2017 | 142.22 | 143.06 | 141.59 | 143.06 | 2,421,144 | +1.12(+0.79%) |
Mar 14, 2017 | 141.05 | 142.01 | 140.96 | 141.94 | 2,298,524 | +0.59(+0.42%) |
Mar 13, 2017 | 141.60 | 141.82 | 141.13 | 141.35 | 2,477,197 | -0.70(-0.50%) |
Mar 10, 2017 | 143.01 | 143.02 | 141.72 | 142.05 | 2,519,528 | -0.34(-0.24%) |
Mar 09, 2017 | 142.94 | 143.27 | 141.84 | 142.39 | 2,320,424 | -0.40(-0.28%) |
Mar 08, 2017 | 143.45 | 143.80 | 142.73 | 142.80 | 2,765,822 | -0.65(-0.46%) |
Mar 07, 2017 | 143.06 | 144.84 | 143.06 | 143.45 | 3,271,362 | +0.23(+0.16%) |
Mar 06, 2017 | 145.52 | 146.31 | 142.69 | 143.22 | 6,744,501 | -3.03(-2.07%) |
Mar 03, 2017 | 146.63 | 147.65 | 145.94 | 146.25 | 12,106,183 | -6.63(-4.34%) |
Mar 02, 2017 | 152.47 | 153.11 | 151.62 | 152.88 | 3,696,526 | +0.10(+0.07%) |