Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 174.70 | 177.46 | 173.26 | 177.36 | 1,443,100 | +3.78(+2.18%) |
May 30, 2017 | 175.19 | 176.51 | 173.02 | 173.58 | 723,979 | -2.33(-1.32%) |
May 26, 2017 | 174.01 | 177.14 | 173.80 | 175.91 | 959,273 | +2.15(+1.24%) |
May 25, 2017 | 174.77 | 174.77 | 172.34 | 173.76 | 1,215,749 | -0.72(-0.41%) |
May 24, 2017 | 175.34 | 175.98 | 173.78 | 174.48 | 1,252,728 | -0.24(-0.14%) |
May 23, 2017 | 175.00 | 176.31 | 174.19 | 174.72 | 1,001,444 | -0.20(-0.11%) |
May 22, 2017 | 176.36 | 176.50 | 174.49 | 174.92 | 1,176,727 | -2.09(-1.18%) |
May 19, 2017 | 175.88 | 177.50 | 174.85 | 177.01 | 1,061,794 | +1.12(+0.64%) |
May 18, 2017 | 176.29 | 177.47 | 174.81 | 175.89 | 936,953 | +0.33(+0.19%) |
May 17, 2017 | 176.98 | 177.92 | 175.28 | 175.56 | 964,357 | -2.68(-1.50%) |
May 16, 2017 | 180.04 | 180.04 | 176.51 | 178.24 | 1,217,695 | -1.81(-1.01%) |
May 15, 2017 | 180.76 | 181.09 | 179.00 | 180.05 | 1,251,882 | -2.33(-1.28%) |
May 12, 2017 | 181.91 | 182.51 | 180.69 | 182.38 | 641,351 | +0.64(+0.35%) |
May 11, 2017 | 182.14 | 182.41 | 179.28 | 181.74 | 822,662 | -0.37(-0.20%) |
May 10, 2017 | 182.97 | 183.96 | 180.19 | 182.11 | 977,621 | -1.48(-0.81%) |
May 09, 2017 | 184.35 | 185.27 | 182.71 | 183.59 | 1,125,237 | -1.06(-0.57%) |
May 08, 2017 | 186.10 | 186.39 | 183.10 | 184.65 | 1,051,031 | -2.49(-1.33%) |
May 05, 2017 | 188.33 | 189.48 | 186.63 | 187.14 | 880,684 | -1.71(-0.91%) |
May 04, 2017 | 188.66 | 188.97 | 186.78 | 188.85 | 677,939 | +1.13(+0.60%) |
May 03, 2017 | 187.07 | 188.99 | 186.69 | 187.72 | 1,114,041 | +1.01(+0.54%) |
May 02, 2017 | 186.62 | 187.88 | 185.40 | 186.71 | 759,122 | -0.10(-0.05%) |
May 01, 2017 | 186.32 | 188.48 | 185.33 | 186.81 | 953,329 | +1.95(+1.05%) |
Apr 28, 2017 | 184.62 | 185.95 | 182.95 | 184.86 | 1,083,986 | +1.12(+0.61%) |
Apr 27, 2017 | 183.94 | 184.47 | 181.96 | 183.74 | 1,967,669 | -0.84(-0.46%) |
Apr 26, 2017 | 178.79 | 184.96 | 177.32 | 184.58 | 2,751,512 | +3.08(+1.70%) |
Apr 25, 2017 | 182.42 | 179.79 | 181.50 | 1,376,386 | +1.30(+0.72%) | |
Apr 24, 2017 | 177.65 | 180.36 | 177.33 | 180.20 | 820,469 | +4.91(+2.80%) |
Apr 21, 2017 | 177.20 | 177.23 | 173.59 | 175.29 | 1,303,066 | -1.87(-1.06%) |
Apr 20, 2017 | 179.15 | 179.15 | 175.51 | 177.16 | 1,085,003 | -0.87(-0.49%) |
Apr 19, 2017 | 175.82 | 180.62 | 175.34 | 178.03 | 1,144,825 | +2.74(+1.56%) |
Apr 18, 2017 | 173.22 | 175.58 | 173.09 | 175.29 | 676,446 | +0.87(+0.50%) |
Apr 17, 2017 | 174.63 | 175.89 | 173.38 | 174.42 | 586,452 | +0.74(+0.43%) |
Apr 13, 2017 | 173.09 | 175.45 | 171.93 | 173.68 | 1,142,660 | +0.73(+0.42%) |
Apr 12, 2017 | 174.98 | 176.10 | 171.80 | 172.95 | 784,682 | -2.06(-1.18%) |
Apr 11, 2017 | 172.29 | 178.99 | 172.24 | 175.01 | 1,666,482 | +3.49(+2.03%) |
Apr 10, 2017 | 171.94 | 173.60 | 171.10 | 171.52 | 764,823 | -0.87(-0.50%) |
Apr 07, 2017 | 171.11 | 173.85 | 169.71 | 172.39 | 851,950 | +1.95(+1.14%) |
Apr 06, 2017 | 167.68 | 171.38 | 167.18 | 170.44 | 836,006 | +2.96(+1.77%) |
Apr 05, 2017 | 170.61 | 171.10 | 167.16 | 167.48 | 1,148,357 | -2.44(-1.44%) |
Apr 04, 2017 | 170.80 | 171.84 | 169.51 | 169.92 | 518,389 | -0.83(-0.49%) |
Apr 03, 2017 | 171.00 | 172.29 | 169.30 | 170.75 | 736,173 | +0.11(+0.06%) |
Mar 31, 2017 | 172.78 | 173.64 | 170.53 | 170.64 | 818,536 | -2.52(-1.46%) |
Mar 30, 2017 | 172.02 | 174.32 | 171.28 | 173.16 | 785,922 | +0.50(+0.29%) |
Mar 29, 2017 | 171.05 | 172.80 | 168.55 | 172.66 | 778,998 | +1.85(+1.08%) |
Mar 28, 2017 | 172.04 | 172.99 | 170.66 | 170.81 | 888,559 | -1.48(-0.86%) |
Mar 27, 2017 | 168.80 | 172.68 | 168.42 | 172.29 | 609,521 | +1.71(+1.00%) |
Mar 24, 2017 | 168.94 | 171.98 | 167.82 | 170.58 | 874,067 | +2.89(+1.72%) |
Mar 23, 2017 | 167.20 | 169.27 | 166.68 | 167.69 | 712,506 | -0.10(-0.06%) |
Mar 22, 2017 | 163.48 | 168.07 | 162.57 | 167.79 | 1,123,622 | +4.29(+2.62%) |
Mar 21, 2017 | 164.11 | 164.49 | 162.35 | 163.50 | 1,047,416 | +0.01(+0.01%) |
Mar 20, 2017 | 162.07 | 164.88 | 161.40 | 163.49 | 1,303,255 | +3.07(+1.91%) |
Mar 17, 2017 | 159.00 | 161.79 | 158.64 | 160.42 | 1,917,751 | +0.96(+0.60%) |
Mar 16, 2017 | 162.28 | 163.81 | 158.02 | 159.46 | 1,748,728 | -6.49(-3.91%) |
Mar 15, 2017 | 164.82 | 166.44 | 164.01 | 165.95 | 696,567 | +1.12(+0.68%) |
Mar 14, 2017 | 166.49 | 166.89 | 164.30 | 164.83 | 1,054,096 | -2.08(-1.25%) |
Mar 13, 2017 | 167.07 | 167.35 | 165.26 | 166.91 | 562,756 | -0.31(-0.19%) |
Mar 10, 2017 | 165.76 | 167.54 | 164.53 | 167.22 | 674,426 | +2.74(+1.67%) |
Mar 09, 2017 | 164.37 | 164.97 | 163.00 | 164.48 | 961,732 | +0.08(+0.05%) |
Mar 08, 2017 | 165.73 | 165.99 | 164.00 | 164.40 | 559,794 | -1.18(-0.71%) |
Mar 07, 2017 | 165.60 | 166.71 | 164.25 | 165.58 | 695,501 | -1.11(-0.67%) |
Mar 06, 2017 | 167.86 | 167.99 | 166.53 | 166.69 | 679,044 | -1.81(-1.07%) |
Mar 03, 2017 | 167.75 | 168.65 | 166.38 | 168.50 | 863,178 | +0.78(+0.47%) |
Mar 02, 2017 | 168.64 | 171.21 | 166.46 | 167.72 | 804,875 | -1.08(-0.64%) |