Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 153.31 | 153.68 | 151.33 | 153.59 | 1,705,695 | +0.28(+0.18%) |
May 30, 2017 | 154.76 | 155.41 | 153.01 | 153.31 | 855,005 | -1.44(-0.93%) |
May 26, 2017 | 156.01 | 156.45 | 153.24 | 154.75 | 894,113 | -2.49(-1.58%) |
May 25, 2017 | 158.13 | 159.04 | 156.82 | 157.24 | 1,035,683 | -0.84(-0.53%) |
May 24, 2017 | 157.91 | 159.62 | 156.70 | 158.07 | 1,411,589 | +0.62(+0.39%) |
May 23, 2017 | 158.83 | 159.31 | 157.23 | 157.46 | 1,098,259 | -1.50(-0.94%) |
May 22, 2017 | 156.41 | 159.58 | 156.41 | 158.96 | 1,136,590 | +3.08(+1.97%) |
May 19, 2017 | 155.02 | 156.91 | 154.75 | 155.88 | 1,053,590 | +1.38(+0.89%) |
May 18, 2017 | 152.02 | 157.79 | 151.74 | 154.50 | 1,468,644 | -1.31(-0.84%) |
May 17, 2017 | 159.67 | 160.11 | 154.68 | 155.81 | 1,448,349 | -3.86(-2.42%) |
May 16, 2017 | 161.40 | 161.56 | 159.06 | 159.67 | 934,521 | -2.03(-1.26%) |
May 15, 2017 | 164.57 | 164.92 | 160.19 | 161.70 | 1,585,639 | -2.89(-1.76%) |
May 12, 2017 | 167.07 | 167.13 | 163.97 | 164.59 | 768,612 | -2.74(-1.64%) |
May 11, 2017 | 167.43 | 168.05 | 164.93 | 167.33 | 787,155 | -0.15(-0.09%) |
May 10, 2017 | 167.29 | 167.90 | 166.19 | 167.48 | 851,356 | +0.08(+0.05%) |
May 09, 2017 | 168.70 | 169.34 | 166.74 | 167.40 | 1,279,536 | -1.08(-0.64%) |
May 08, 2017 | 168.45 | 169.28 | 167.65 | 168.48 | 616,487 | -0.22(-0.13%) |
May 05, 2017 | 167.10 | 168.82 | 166.07 | 168.70 | 868,225 | +1.51(+0.90%) |
May 04, 2017 | 170.67 | 171.16 | 165.64 | 167.19 | 1,287,491 | -2.85(-1.68%) |
May 03, 2017 | 168.26 | 170.24 | 167.46 | 170.05 | 930,127 | +1.23(+0.73%) |
May 02, 2017 | 168.51 | 169.13 | 167.34 | 168.81 | 698,826 | +1.14(+0.68%) |
May 01, 2017 | 171.00 | 171.33 | 166.80 | 167.67 | 1,056,800 | -2.97(-1.74%) |
Apr 28, 2017 | 171.13 | 171.52 | 168.60 | 170.65 | 1,382,513 | -0.42(-0.24%) |
Apr 27, 2017 | 172.66 | 172.77 | 170.25 | 171.06 | 1,028,999 | -0.89(-0.52%) |
Apr 26, 2017 | 172.07 | 172.61 | 169.95 | 171.95 | 918,261 | +0.72(+0.42%) |
Apr 25, 2017 | 170.76 | 172.80 | 170.47 | 171.23 | 1,395,875 | +1.29(+0.76%) |
Apr 24, 2017 | 175.07 | 175.07 | 168.59 | 169.94 | 1,726,159 | -2.88(-1.67%) |
Apr 21, 2017 | 173.66 | 174.25 | 171.40 | 172.82 | 1,428,082 | -0.72(-0.41%) |
Apr 20, 2017 | 173.76 | 174.40 | 172.05 | 173.53 | 1,785,043 | +0.54(+0.31%) |
Apr 19, 2017 | 173.53 | 176.80 | 170.47 | 173.00 | 4,130,937 | -1.97(-1.12%) |
Apr 18, 2017 | 179.48 | 185.61 | 172.97 | 174.96 | 6,171,187 | -22.49(-11.39%) |
Apr 17, 2017 | 197.11 | 198.17 | 196.43 | 197.45 | 1,171,116 | +1.30(+0.66%) |
Apr 13, 2017 | 198.35 | 200.13 | 195.93 | 196.15 | 1,007,985 | -1.96(-0.99%) |
Apr 12, 2017 | 199.21 | 201.64 | 197.88 | 198.11 | 1,321,168 | -5.13(-2.52%) |
Apr 11, 2017 | 202.10 | 203.99 | 201.85 | 203.24 | 1,021,117 | +0.11(+0.06%) |
Apr 10, 2017 | 202.91 | 204.96 | 202.59 | 203.12 | 1,064,444 | +0.09(+0.04%) |
Apr 07, 2017 | 203.25 | 204.68 | 202.47 | 203.03 | 747,681 | -0.48(-0.23%) |
Apr 06, 2017 | 205.29 | 206.22 | 202.78 | 203.51 | 975,104 | -1.70(-0.83%) |
Apr 05, 2017 | 205.41 | 207.19 | 204.75 | 205.21 | 1,462,289 | +0.82(+0.40%) |
Apr 04, 2017 | 204.50 | 205.70 | 203.72 | 204.39 | 896,562 | -0.35(-0.17%) |
Apr 03, 2017 | 206.11 | 207.81 | 203.48 | 204.74 | 1,215,603 | -1.38(-0.67%) |
Mar 31, 2017 | 206.45 | 207.97 | 204.19 | 206.12 | 787,825 | -0.97(-0.47%) |
Mar 30, 2017 | 208.73 | 208.73 | 205.45 | 207.10 | 879,030 | -3.44(-1.64%) |
Mar 29, 2017 | 211.52 | 213.32 | 210.51 | 210.54 | 1,331,534 | -1.28(-0.60%) |
Mar 28, 2017 | 210.32 | 213.15 | 209.19 | 211.82 | 530,060 | +1.61(+0.77%) |
Mar 27, 2017 | 209.68 | 210.51 | 206.97 | 210.21 | 781,712 | -1.91(-0.90%) |
Mar 24, 2017 | 213.93 | 214.96 | 211.54 | 212.12 | 437,601 | -0.97(-0.46%) |
Mar 23, 2017 | 212.57 | 214.87 | 211.86 | 213.09 | 546,842 | +0.56(+0.26%) |
Mar 22, 2017 | 212.67 | 214.69 | 210.91 | 212.53 | 687,456 | -0.05(-0.02%) |
Mar 21, 2017 | 215.16 | 215.95 | 211.22 | 212.59 | 780,432 | -1.74(-0.81%) |
Mar 20, 2017 | 216.15 | 216.31 | 213.42 | 214.32 | 635,149 | -1.73(-0.80%) |
Mar 17, 2017 | 216.96 | 218.24 | 215.47 | 216.05 | 827,787 | -0.98(-0.45%) |
Mar 16, 2017 | 219.26 | 219.60 | 216.51 | 217.03 | 414,745 | -2.09(-0.95%) |
Mar 15, 2017 | 217.06 | 219.67 | 216.44 | 219.12 | 539,713 | +2.58(+1.19%) |
Mar 14, 2017 | 216.88 | 217.67 | 215.63 | 216.55 | 610,529 | -1.61(-0.74%) |
Mar 13, 2017 | 217.10 | 218.43 | 215.25 | 218.16 | 572,103 | +1.05(+0.49%) |
Mar 10, 2017 | 216.96 | 218.34 | 215.13 | 217.10 | 775,853 | +1.01(+0.47%) |
Mar 09, 2017 | 221.39 | 222.33 | 215.02 | 216.09 | 656,728 | -5.43(-2.45%) |
Mar 08, 2017 | 222.20 | 223.53 | 221.36 | 221.52 | 671,140 | -0.39(-0.18%) |
Mar 07, 2017 | 223.09 | 223.43 | 221.08 | 221.91 | 513,876 | -1.52(-0.68%) |
Mar 06, 2017 | 220.57 | 223.92 | 219.34 | 223.44 | 634,097 | +2.16(+0.98%) |
Mar 03, 2017 | 220.02 | 221.83 | 218.85 | 221.28 | 679,674 | +1.47(+0.67%) |
Mar 02, 2017 | 223.06 | 223.74 | 219.23 | 219.81 | 665,674 | -3.45(-1.55%) |