Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 171.31 | 173.14 | 169.96 | 172.70 | 532,344 | +1.53(+0.89%) |
May 30, 2017 | 173.60 | 174.40 | 170.77 | 171.17 | 277,956 | -1.97(-1.14%) |
May 26, 2017 | 173.54 | 175.01 | 172.88 | 173.15 | 282,915 | -0.99(-0.57%) |
May 25, 2017 | 172.43 | 174.56 | 172.39 | 174.14 | 207,577 | +1.93(+1.12%) |
May 24, 2017 | 172.90 | 173.97 | 171.97 | 172.21 | 216,676 | -0.16(-0.09%) |
May 23, 2017 | 172.47 | 172.88 | 170.47 | 172.36 | 193,521 | +0.09(+0.05%) |
May 22, 2017 | 174.38 | 175.41 | 172.08 | 172.28 | 309,637 | +0.39(+0.22%) |
May 19, 2017 | 168.20 | 173.22 | 167.72 | 171.89 | 484,276 | +4.53(+2.71%) |
May 18, 2017 | 167.18 | 168.76 | 166.19 | 167.36 | 605,947 | -0.71(-0.42%) |
May 17, 2017 | 172.57 | 171.69 | 167.92 | 168.07 | 307,882 | -4.50(-2.61%) |
May 16, 2017 | 173.36 | 173.99 | 172.35 | 172.57 | 383,429 | -0.91(-0.52%) |
May 15, 2017 | 170.11 | 173.95 | 169.75 | 173.48 | 383,487 | +2.82(+1.65%) |
May 12, 2017 | 171.57 | 171.88 | 170.05 | 170.66 | 319,849 | -1.31(-0.76%) |
May 11, 2017 | 172.96 | 173.13 | 171.04 | 171.97 | 323,550 | -0.78(-0.45%) |
May 10, 2017 | 171.79 | 174.10 | 171.72 | 172.75 | 387,036 | +0.42(+0.24%) |
May 09, 2017 | 171.64 | 172.94 | 171.10 | 172.33 | 301,141 | +0.60(+0.35%) |
May 08, 2017 | 171.84 | 172.50 | 169.90 | 171.73 | 435,277 | -0.17(-0.10%) |
May 05, 2017 | 167.01 | 173.86 | 166.03 | 171.90 | 674,081 | +6.41(+3.87%) |
May 04, 2017 | 173.54 | 173.54 | 161.44 | 165.49 | 1,315,263 | -11.29(-6.39%) |
May 03, 2017 | 176.36 | 177.03 | 174.97 | 176.78 | 399,549 | +0.34(+0.19%) |
May 02, 2017 | 175.28 | 176.79 | 175.28 | 176.43 | 259,602 | +0.98(+0.56%) |
May 01, 2017 | 176.60 | 177.49 | 174.10 | 175.45 | 388,720 | -1.19(-0.67%) |
Apr 28, 2017 | 178.13 | 178.40 | 175.69 | 176.64 | 329,930 | -1.14(-0.64%) |
Apr 27, 2017 | 178.65 | 179.49 | 176.85 | 177.78 | 244,732 | -0.78(-0.44%) |
Apr 26, 2017 | 180.28 | 180.44 | 176.75 | 178.56 | 316,000 | -1.69(-0.94%) |
Apr 25, 2017 | 178.93 | 180.77 | 178.56 | 180.25 | 268,092 | +1.12(+0.63%) |
Apr 24, 2017 | 177.38 | 179.41 | 176.42 | 179.12 | 353,684 | +3.60(+2.05%) |
Apr 21, 2017 | 176.03 | 176.91 | 175.40 | 175.53 | 457,804 | -0.37(-0.21%) |
Apr 20, 2017 | 176.23 | 177.38 | 174.73 | 175.90 | 378,530 | +0.00(+0.00%) |
Apr 19, 2017 | 175.70 | 176.45 | 174.47 | 175.90 | 359,342 | +0.67(+0.38%) |
Apr 18, 2017 | 176.45 | 176.86 | 174.11 | 175.23 | 415,627 | -1.32(-0.75%) |
Apr 17, 2017 | 178.85 | 179.23 | 176.29 | 176.55 | 372,388 | -1.92(-1.07%) |
Apr 13, 2017 | 178.40 | 180.57 | 178.24 | 178.47 | 276,732 | -0.60(-0.33%) |
Apr 12, 2017 | 182.68 | 182.68 | 178.67 | 179.06 | 281,824 | -1.73(-0.96%) |
Apr 11, 2017 | 179.45 | 180.92 | 177.83 | 180.80 | 298,926 | +1.52(+0.85%) |
Apr 10, 2017 | 179.73 | 180.37 | 178.67 | 179.27 | 276,217 | +0.08(+0.04%) |
Apr 07, 2017 | 177.61 | 181.24 | 176.75 | 179.19 | 462,663 | +2.95(+1.68%) |
Apr 06, 2017 | 174.60 | 176.95 | 173.66 | 176.24 | 587,291 | +1.56(+0.89%) |
Apr 05, 2017 | 177.99 | 178.89 | 174.31 | 174.69 | 477,501 | -2.98(-1.68%) |
Apr 04, 2017 | 177.59 | 178.83 | 177.23 | 177.66 | 341,305 | +0.19(+0.11%) |
Apr 03, 2017 | 175.92 | 178.00 | 175.85 | 177.47 | 477,060 | +1.41(+0.80%) |
Mar 31, 2017 | 178.01 | 178.60 | 176.06 | 176.06 | 422,789 | -1.89(-1.06%) |
Mar 30, 2017 | 177.43 | 178.78 | 177.09 | 177.96 | 341,651 | +0.23(+0.13%) |
Mar 29, 2017 | 178.02 | 178.37 | 176.35 | 177.73 | 393,390 | -0.29(-0.16%) |
Mar 28, 2017 | 177.02 | 179.32 | 176.67 | 178.02 | 719,935 | +0.33(+0.19%) |
Mar 27, 2017 | 178.27 | 178.48 | 176.13 | 177.68 | 502,984 | -2.51(-1.39%) |
Mar 24, 2017 | 182.47 | 183.42 | 179.56 | 180.19 | 308,856 | -2.65(-1.45%) |
Mar 23, 2017 | 183.64 | 183.85 | 182.39 | 182.84 | 256,985 | -0.81(-0.44%) |
Mar 22, 2017 | 182.11 | 184.41 | 181.81 | 183.64 | 382,667 | +1.53(+0.84%) |
Mar 21, 2017 | 185.97 | 186.29 | 181.13 | 182.11 | 482,973 | -3.69(-1.98%) |
Mar 20, 2017 | 187.92 | 188.83 | 185.30 | 185.80 | 298,761 | -2.12(-1.13%) |
Mar 17, 2017 | 185.30 | 189.47 | 185.30 | 187.92 | 1,482,304 | +3.13(+1.69%) |
Mar 16, 2017 | 186.65 | 187.06 | 184.04 | 184.79 | 303,314 | -1.29(-0.69%) |
Mar 15, 2017 | 186.84 | 187.06 | 184.35 | 186.08 | 503,444 | +0.12(+0.07%) |
Mar 14, 2017 | 186.70 | 186.83 | 183.07 | 185.96 | 319,847 | -1.55(-0.83%) |
Mar 13, 2017 | 186.13 | 187.60 | 185.64 | 187.50 | 300,350 | +1.36(+0.73%) |
Mar 10, 2017 | 187.79 | 188.08 | 184.48 | 186.14 | 585,098 | -1.76(-0.94%) |
Mar 09, 2017 | 189.25 | 189.62 | 186.48 | 187.90 | 428,104 | -1.48(-0.78%) |
Mar 08, 2017 | 191.44 | 192.08 | 189.02 | 189.38 | 442,895 | -2.10(-1.10%) |
Mar 07, 2017 | 191.62 | 193.33 | 191.36 | 191.48 | 600,641 | -0.23(-0.12%) |
Mar 06, 2017 | 191.87 | 192.45 | 190.14 | 191.71 | 483,663 | -0.69(-0.36%) |
Mar 03, 2017 | 191.99 | 192.79 | 190.80 | 192.40 | 392,196 | +0.44(+0.23%) |
Mar 02, 2017 | 192.56 | 194.04 | 191.56 | 191.96 | 545,401 | -1.01(-0.52%) |