Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 157.21 | 158.56 | 156.86 | 158.56 | 3,993,280 | +1.57(+1.00%) |
May 30, 2017 | 155.34 | 157.45 | 155.06 | 156.99 | 2,799,030 | +1.37(+0.88%) |
May 26, 2017 | 154.43 | 155.63 | 154.30 | 155.62 | 1,819,026 | +0.88(+0.57%) |
May 25, 2017 | 153.86 | 154.79 | 153.35 | 154.74 | 1,944,632 | +1.59(+1.04%) |
May 24, 2017 | 153.93 | 153.96 | 152.99 | 153.15 | 1,665,371 | -0.19(-0.12%) |
May 23, 2017 | 154.11 | 154.30 | 153.17 | 153.34 | 1,952,594 | -0.60(-0.39%) |
May 22, 2017 | 152.27 | 154.07 | 152.27 | 153.94 | 2,367,594 | +2.10(+1.38%) |
May 19, 2017 | 152.23 | 152.23 | 150.79 | 151.84 | 2,443,246 | +0.43(+0.29%) |
May 18, 2017 | 150.83 | 151.85 | 150.09 | 151.41 | 2,487,481 | +0.31(+0.21%) |
May 17, 2017 | 152.56 | 151.92 | 151.00 | 151.09 | 2,426,593 | -1.47(-0.96%) |
May 16, 2017 | 152.23 | 152.59 | 151.75 | 152.56 | 1,535,213 | +0.22(+0.14%) |
May 15, 2017 | 151.61 | 152.43 | 151.27 | 152.35 | 1,912,744 | +0.82(+0.54%) |
May 12, 2017 | 151.01 | 151.96 | 150.98 | 151.53 | 1,716,393 | -0.14(-0.09%) |
May 11, 2017 | 151.12 | 151.82 | 150.52 | 151.67 | 2,211,757 | +0.08(+0.06%) |
May 10, 2017 | 152.15 | 152.32 | 151.50 | 151.59 | 2,916,433 | -1.02(-0.67%) |
May 09, 2017 | 153.68 | 153.68 | 152.27 | 152.60 | 2,267,238 | -0.53(-0.35%) |
May 08, 2017 | 153.28 | 153.52 | 152.87 | 153.13 | 2,044,599 | -0.58(-0.38%) |
May 05, 2017 | 153.92 | 154.10 | 153.39 | 153.71 | 2,190,438 | -0.09(-0.06%) |
May 04, 2017 | 152.87 | 153.82 | 152.45 | 153.80 | 3,011,243 | +1.45(+0.95%) |
May 03, 2017 | 151.55 | 152.53 | 150.87 | 152.35 | 3,035,047 | +0.85(+0.56%) |
May 02, 2017 | 150.44 | 151.50 | 150.00 | 151.50 | 3,200,465 | +1.33(+0.88%) |
May 01, 2017 | 150.71 | 150.88 | 149.91 | 150.17 | 1,944,052 | -0.79(-0.52%) |
Apr 28, 2017 | 151.21 | 151.96 | 150.74 | 150.96 | 3,200,351 | -0.22(-0.14%) |
Apr 27, 2017 | 150.65 | 151.51 | 150.41 | 151.18 | 2,297,249 | +0.86(+0.57%) |
Apr 26, 2017 | 150.86 | 151.79 | 150.31 | 150.32 | 3,426,262 | -0.10(-0.07%) |
Apr 25, 2017 | 149.54 | 150.79 | 148.29 | 150.42 | 5,425,289 | +0.69(+0.46%) |
Apr 24, 2017 | 148.78 | 149.90 | 148.72 | 149.73 | 3,514,505 | +2.10(+1.43%) |
Apr 21, 2017 | 147.35 | 147.72 | 146.92 | 147.62 | 3,352,279 | +0.26(+0.18%) |
Apr 20, 2017 | 146.48 | 148.09 | 146.39 | 147.36 | 2,267,780 | +1.02(+0.70%) |
Apr 19, 2017 | 147.08 | 147.34 | 146.10 | 146.34 | 1,738,781 | -0.30(-0.20%) |
Apr 18, 2017 | 146.28 | 147.11 | 146.09 | 146.64 | 1,526,682 | -0.11(-0.07%) |
Apr 17, 2017 | 145.94 | 146.74 | 145.92 | 146.74 | 2,002,341 | +1.32(+0.91%) |
Apr 13, 2017 | 145.89 | 146.36 | 145.40 | 145.43 | 1,653,151 | -0.81(-0.55%) |
Apr 12, 2017 | 146.71 | 146.84 | 146.00 | 146.24 | 1,837,052 | -0.29(-0.20%) |
Apr 11, 2017 | 145.80 | 146.54 | 145.69 | 146.52 | 1,893,405 | +0.28(+0.19%) |
Apr 10, 2017 | 146.59 | 146.86 | 145.94 | 146.24 | 2,182,825 | -0.22(-0.15%) |
Apr 07, 2017 | 146.49 | 146.90 | 146.10 | 146.46 | 1,329,870 | +0.08(+0.05%) |
Apr 06, 2017 | 146.78 | 147.25 | 146.08 | 146.38 | 2,111,070 | -0.27(-0.18%) |
Apr 05, 2017 | 147.01 | 148.33 | 146.50 | 146.65 | 1,879,337 | +0.04(+0.03%) |
Apr 04, 2017 | 146.91 | 147.22 | 146.30 | 146.61 | 1,751,121 | -0.41(-0.28%) |
Apr 03, 2017 | 147.91 | 148.14 | 146.43 | 147.02 | 2,006,410 | -0.47(-0.32%) |
Mar 31, 2017 | 147.47 | 148.32 | 147.23 | 147.49 | 2,244,260 | +0.04(+0.03%) |
Mar 30, 2017 | 147.04 | 147.62 | 146.54 | 147.45 | 2,380,943 | +0.46(+0.31%) |
Mar 29, 2017 | 146.92 | 147.45 | 146.67 | 146.99 | 2,195,168 | -0.24(-0.16%) |
Mar 28, 2017 | 146.42 | 147.62 | 146.16 | 147.23 | 3,022,739 | +0.43(+0.29%) |
Mar 27, 2017 | 147.01 | 147.24 | 145.82 | 146.80 | 2,574,500 | -0.83(-0.56%) |
Mar 24, 2017 | 148.10 | 148.49 | 147.16 | 147.63 | 1,862,002 | -0.49(-0.33%) |
Mar 23, 2017 | 148.10 | 148.76 | 147.41 | 148.12 | 1,922,423 | -0.06(-0.04%) |
Mar 22, 2017 | 148.24 | 148.69 | 146.82 | 148.18 | 2,111,007 | +0.07(+0.05%) |
Mar 21, 2017 | 149.16 | 149.16 | 147.63 | 148.11 | 2,458,316 | -0.68(-0.46%) |
Mar 20, 2017 | 148.41 | 149.16 | 148.22 | 148.79 | 2,705,482 | +0.50(+0.34%) |
Mar 17, 2017 | 147.10 | 148.29 | 146.74 | 148.29 | 5,484,797 | +1.58(+1.08%) |
Mar 16, 2017 | 147.28 | 147.73 | 146.19 | 146.71 | 2,512,904 | -0.69(-0.47%) |
Mar 15, 2017 | 146.60 | 147.90 | 146.25 | 147.39 | 2,655,389 | +0.67(+0.46%) |
Mar 14, 2017 | 147.18 | 147.58 | 145.78 | 146.72 | 2,456,317 | -0.92(-0.62%) |
Mar 13, 2017 | 147.83 | 147.98 | 146.82 | 147.64 | 2,559,077 | +0.24(+0.16%) |
Mar 10, 2017 | 146.96 | 147.42 | 146.49 | 147.40 | 3,262,507 | +1.01(+0.69%) |
Mar 09, 2017 | 145.89 | 146.77 | 145.83 | 146.39 | 2,019,097 | +0.30(+0.21%) |
Mar 08, 2017 | 146.25 | 146.58 | 145.67 | 146.09 | 2,030,509 | +0.32(+0.22%) |
Mar 07, 2017 | 145.15 | 145.90 | 145.12 | 145.76 | 2,155,968 | +0.15(+0.10%) |
Mar 06, 2017 | 145.64 | 145.88 | 145.13 | 145.62 | 2,164,734 | -0.32(-0.22%) |
Mar 03, 2017 | 146.65 | 145.34 | 145.94 | 2,111,500 | -0.45(-0.31%) | |
Mar 02, 2017 | 146.05 | 146.54 | 145.72 | 146.38 | 2,288,254 | +0.02(+0.02%) |