Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 170.43 | 172.24 | 169.09 | 171.81 | 535,113 | +1.52(+0.89%) |
May 30, 2017 | 172.70 | 173.50 | 169.88 | 170.29 | 279,402 | -1.97(-1.14%) |
May 26, 2017 | 172.65 | 174.11 | 171.98 | 172.25 | 284,387 | -0.98(-0.57%) |
May 25, 2017 | 171.53 | 173.66 | 171.50 | 173.24 | 208,657 | +1.92(+1.12%) |
May 24, 2017 | 172.01 | 173.07 | 171.08 | 171.31 | 217,803 | -0.16(-0.09%) |
May 23, 2017 | 171.58 | 171.99 | 169.59 | 171.47 | 194,528 | +0.09(+0.05%) |
May 22, 2017 | 173.47 | 174.50 | 171.19 | 171.38 | 311,248 | +0.38(+0.23%) |
May 19, 2017 | 167.33 | 172.32 | 166.85 | 171.00 | 486,795 | +4.50(+2.71%) |
May 18, 2017 | 166.32 | 167.88 | 165.33 | 166.49 | 609,099 | -0.71(-0.42%) |
May 17, 2017 | 171.68 | 170.80 | 167.05 | 167.20 | 309,484 | -4.48(-2.61%) |
May 16, 2017 | 172.46 | 173.09 | 171.45 | 171.68 | 385,423 | -0.90(-0.52%) |
May 15, 2017 | 169.23 | 173.05 | 168.87 | 172.58 | 385,482 | +2.81(+1.65%) |
May 12, 2017 | 170.68 | 170.99 | 169.17 | 169.77 | 321,513 | -1.30(-0.76%) |
May 11, 2017 | 172.07 | 172.23 | 170.16 | 171.08 | 325,233 | -0.78(-0.45%) |
May 10, 2017 | 170.90 | 173.19 | 170.83 | 171.86 | 389,050 | +0.42(+0.24%) |
May 09, 2017 | 170.75 | 172.05 | 170.21 | 171.44 | 302,708 | +0.59(+0.35%) |
May 08, 2017 | 170.95 | 171.60 | 169.02 | 170.84 | 437,542 | -0.17(-0.10%) |
May 05, 2017 | 166.14 | 172.96 | 165.17 | 171.01 | 677,588 | +6.38(+3.87%) |
May 04, 2017 | 172.64 | 172.64 | 160.61 | 164.63 | 1,322,104 | -11.23(-6.39%) |
May 03, 2017 | 175.45 | 176.12 | 174.07 | 175.86 | 401,627 | +0.34(+0.19%) |
May 02, 2017 | 174.38 | 175.88 | 174.38 | 175.52 | 260,953 | +0.98(+0.56%) |
May 01, 2017 | 175.69 | 176.57 | 173.19 | 174.54 | 390,742 | -1.18(-0.67%) |
Apr 28, 2017 | 177.21 | 177.47 | 174.78 | 175.72 | 331,646 | -1.14(-0.64%) |
Apr 27, 2017 | 177.73 | 178.56 | 175.93 | 176.86 | 246,005 | -0.78(-0.44%) |
Apr 26, 2017 | 179.34 | 179.51 | 175.84 | 177.64 | 317,644 | -1.68(-0.94%) |
Apr 25, 2017 | 178.01 | 179.83 | 177.64 | 179.32 | 269,487 | +1.12(+0.63%) |
Apr 24, 2017 | 176.47 | 178.49 | 175.50 | 178.20 | 355,523 | +3.58(+2.05%) |
Apr 21, 2017 | 175.12 | 175.99 | 174.49 | 174.62 | 460,185 | -0.37(-0.21%) |
Apr 20, 2017 | 175.32 | 176.46 | 173.82 | 174.99 | 380,499 | +0.00(+0.00%) |
Apr 19, 2017 | 174.79 | 175.54 | 173.57 | 174.99 | 361,211 | +0.66(+0.38%) |
Apr 18, 2017 | 175.54 | 175.94 | 173.21 | 174.32 | 417,789 | -1.31(-0.75%) |
Apr 17, 2017 | 177.93 | 178.30 | 175.38 | 175.63 | 374,325 | -1.91(-1.07%) |
Apr 13, 2017 | 177.47 | 179.63 | 177.31 | 177.54 | 278,172 | -0.59(-0.33%) |
Apr 12, 2017 | 181.73 | 181.73 | 177.74 | 178.14 | 283,290 | -1.72(-0.96%) |
Apr 11, 2017 | 178.52 | 179.98 | 176.91 | 179.86 | 300,481 | +1.51(+0.85%) |
Apr 10, 2017 | 178.80 | 179.43 | 177.74 | 178.35 | 277,654 | +0.08(+0.04%) |
Apr 07, 2017 | 176.69 | 180.31 | 175.84 | 178.27 | 465,069 | +2.94(+1.68%) |
Apr 06, 2017 | 173.70 | 176.04 | 172.76 | 175.33 | 590,346 | +1.55(+0.89%) |
Apr 05, 2017 | 177.07 | 177.96 | 173.41 | 173.78 | 479,985 | -2.97(-1.68%) |
Apr 04, 2017 | 176.67 | 177.90 | 176.31 | 176.75 | 343,081 | +0.19(+0.11%) |
Apr 03, 2017 | 175.01 | 177.08 | 174.94 | 176.55 | 479,541 | +1.40(+0.80%) |
Mar 31, 2017 | 177.09 | 177.67 | 175.15 | 175.15 | 424,988 | -1.88(-1.06%) |
Mar 30, 2017 | 176.51 | 177.86 | 176.17 | 177.03 | 343,428 | +0.23(+0.13%) |
Mar 29, 2017 | 177.10 | 177.44 | 175.43 | 176.81 | 395,437 | -0.29(-0.16%) |
Mar 28, 2017 | 176.11 | 178.39 | 175.76 | 177.10 | 723,680 | +0.33(+0.19%) |
Mar 27, 2017 | 177.35 | 177.56 | 175.22 | 176.76 | 505,600 | -2.49(-1.39%) |
Mar 24, 2017 | 181.52 | 182.47 | 178.63 | 179.26 | 310,462 | -2.63(-1.45%) |
Mar 23, 2017 | 182.69 | 182.90 | 181.44 | 181.89 | 258,322 | -0.80(-0.44%) |
Mar 22, 2017 | 181.16 | 183.46 | 180.87 | 182.69 | 384,657 | +1.52(+0.84%) |
Mar 21, 2017 | 185.00 | 185.32 | 180.19 | 181.17 | 485,485 | -3.66(-1.98%) |
Mar 20, 2017 | 186.94 | 187.85 | 184.34 | 184.84 | 300,315 | -2.11(-1.13%) |
Mar 17, 2017 | 184.34 | 188.49 | 184.34 | 186.94 | 1,490,014 | +3.11(+1.69%) |
Mar 16, 2017 | 185.69 | 186.10 | 183.09 | 183.83 | 304,891 | -1.29(-0.69%) |
Mar 15, 2017 | 185.88 | 186.09 | 183.39 | 185.12 | 506,063 | +0.12(+0.07%) |
Mar 14, 2017 | 185.74 | 185.86 | 182.13 | 185.00 | 321,510 | -1.54(-0.83%) |
Mar 13, 2017 | 185.17 | 186.63 | 184.68 | 186.53 | 301,912 | +1.36(+0.73%) |
Mar 10, 2017 | 186.81 | 187.10 | 183.53 | 185.18 | 588,142 | -1.75(-0.94%) |
Mar 09, 2017 | 188.27 | 188.64 | 185.51 | 186.93 | 430,331 | -1.47(-0.78%) |
Mar 08, 2017 | 190.45 | 191.08 | 188.04 | 188.40 | 445,199 | -2.09(-1.10%) |
Mar 07, 2017 | 190.63 | 192.33 | 190.37 | 190.49 | 603,765 | -0.23(-0.12%) |
Mar 06, 2017 | 190.88 | 191.45 | 189.16 | 190.72 | 486,179 | -0.69(-0.36%) |
Mar 03, 2017 | 191.00 | 191.79 | 189.81 | 191.41 | 394,236 | +0.44(+0.23%) |
Mar 02, 2017 | 191.56 | 193.03 | 190.57 | 190.97 | 548,238 | -1.01(-0.52%) |