Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 152.70 | 153.35 | 151.09 | 151.46 | 18,019,906 | -0.92(-0.60%) |
May 30, 2017 | 151.97 | 152.90 | 151.64 | 152.38 | 13,222,354 | +0.25(+0.16%) |
May 26, 2017 | 152.23 | 152.25 | 151.15 | 152.13 | 14,996,185 | +0.17(+0.11%) |
May 25, 2017 | 150.30 | 152.59 | 149.95 | 151.96 | 19,884,540 | +1.92(+1.28%) |
May 24, 2017 | 148.51 | 150.23 | 148.42 | 150.04 | 17,934,376 | +1.97(+1.33%) |
May 23, 2017 | 148.52 | 148.81 | 147.25 | 148.07 | 12,814,291 | -0.17(-0.11%) |
May 22, 2017 | 148.08 | 148.59 | 147.69 | 148.24 | 12,582,214 | +0.18(+0.12%) |
May 19, 2017 | 148.44 | 149.39 | 147.96 | 148.06 | 16,187,892 | +0.40(+0.27%) |
May 18, 2017 | 144.72 | 148.15 | 144.60 | 147.66 | 23,020,744 | +2.81(+1.94%) |
May 17, 2017 | 148.00 | 148.67 | 144.42 | 144.85 | 28,276,208 | -4.93(-3.29%) |
May 16, 2017 | 150.11 | 150.21 | 149.03 | 149.78 | 14,530,920 | -0.41(-0.27%) |
May 15, 2017 | 150.17 | 151.48 | 149.77 | 150.19 | 15,060,143 | -0.14(-0.09%) |
May 12, 2017 | 150.40 | 150.44 | 149.63 | 150.33 | 9,598,229 | +0.29(+0.19%) |
May 11, 2017 | 150.31 | 150.65 | 149.41 | 150.04 | 11,836,977 | -0.25(-0.17%) |
May 10, 2017 | 150.23 | 150.52 | 148.86 | 150.29 | 12,066,184 | -0.19(-0.13%) |
May 09, 2017 | 151.49 | 152.59 | 150.21 | 150.48 | 17,436,756 | -0.58(-0.38%) |
May 08, 2017 | 150.71 | 151.08 | 149.74 | 151.06 | 15,824,253 | +0.82(+0.55%) |
May 05, 2017 | 151.45 | 151.63 | 149.79 | 150.24 | 17,148,544 | -0.61(-0.40%) |
May 04, 2017 | 150.17 | 151.52 | 148.72 | 150.85 | 36,218,824 | -0.95(-0.63%) |
May 03, 2017 | 153.60 | 153.60 | 151.34 | 151.80 | 29,641,648 | -0.98(-0.64%) |
May 02, 2017 | 153.34 | 153.44 | 151.66 | 152.78 | 21,848,180 | +0.32(+0.21%) |
May 01, 2017 | 151.74 | 152.57 | 151.42 | 152.46 | 25,209,168 | +2.21(+1.47%) |
Apr 28, 2017 | 149.50 | 151.53 | 149.07 | 150.25 | 30,652,248 | +2.55(+1.73%) |
Apr 27, 2017 | 146.67 | 147.75 | 146.14 | 147.70 | 11,238,892 | +1.14(+0.78%) |
Apr 26, 2017 | 147.09 | 147.59 | 146.09 | 146.56 | 12,394,324 | +0.07(+0.05%) |
Apr 25, 2017 | 145.79 | 147.15 | 145.79 | 146.49 | 17,758,608 | +1.02(+0.70%) |
Apr 24, 2017 | 144.96 | 145.67 | 144.34 | 145.47 | 14,405,157 | +1.79(+1.25%) |
Apr 21, 2017 | 143.90 | 144.17 | 142.27 | 143.68 | 12,382,002 | -0.12(-0.08%) |
Apr 20, 2017 | 142.95 | 144.25 | 142.69 | 143.80 | 15,966,437 | +1.53(+1.08%) |
Apr 19, 2017 | 141.35 | 143.04 | 141.27 | 142.27 | 15,554,181 | +1.31(+0.93%) |
Apr 18, 2017 | 141.27 | 141.90 | 140.61 | 140.96 | 14,805,643 | -0.46(-0.33%) |
Apr 17, 2017 | 139.76 | 141.55 | 139.75 | 141.42 | 11,510,714 | +2.03(+1.46%) |
Apr 13, 2017 | 139.62 | 140.58 | 139.33 | 139.39 | 10,965,614 | -0.19(-0.14%) |
Apr 12, 2017 | 139.72 | 140.40 | 139.44 | 139.58 | 11,610,199 | -0.34(-0.24%) |
Apr 11, 2017 | 140.80 | 141.03 | 138.81 | 139.92 | 16,631,237 | -1.12(-0.79%) |
Apr 10, 2017 | 141.43 | 140.63 | 141.04 | 9,039,206 | +0.26(+0.18%) | |
Apr 07, 2017 | 141.20 | 141.55 | 140.24 | 140.78 | 11,818,341 | -0.39(-0.28%) |
Apr 06, 2017 | 142.11 | 142.20 | 140.91 | 141.17 | 15,101,539 | -0.68(-0.48%) |
Apr 05, 2017 | 142.26 | 143.44 | 141.29 | 141.85 | 17,153,202 | +0.12(+0.08%) |
Apr 04, 2017 | 141.86 | 142.09 | 141.27 | 141.73 | 12,946,135 | -0.55(-0.39%) |
Apr 03, 2017 | 141.93 | 142.47 | 140.82 | 142.28 | 13,558,197 | +0.23(+0.16%) |
Mar 31, 2017 | 142.31 | 142.63 | 141.89 | 142.05 | 11,478,265 | -0.36(-0.25%) |
Mar 30, 2017 | 142.40 | 142.95 | 141.85 | 142.41 | 12,400,779 | -0.24(-0.17%) |
Mar 29, 2017 | 141.99 | 142.86 | 141.43 | 142.65 | 16,522,444 | +0.89(+0.63%) |
Mar 28, 2017 | 140.36 | 141.95 | 140.01 | 141.76 | 14,673,802 | +1.44(+1.03%) |
Mar 27, 2017 | 139.05 | 140.64 | 138.77 | 140.32 | 12,796,577 | -0.02(-0.01%) |
Mar 24, 2017 | 140.08 | 141.02 | 139.76 | 140.34 | 16,664,683 | +0.81(+0.58%) |
Mar 23, 2017 | 139.48 | 140.39 | 139.09 | 139.53 | 13,017,862 | -0.06(-0.04%) |
Mar 22, 2017 | 137.93 | 139.79 | 137.60 | 139.59 | 17,045,016 | +1.08(+0.78%) |
Mar 21, 2017 | 141.15 | 142.31 | 138.40 | 138.51 | 29,888,212 | -1.43(-1.02%) |
Mar 20, 2017 | 139.71 | 140.19 | 139.25 | 139.94 | 12,098,857 | +0.10(+0.07%) |
Mar 17, 2017 | 140.34 | 140.34 | 139.70 | 139.84 | 20,592,818 | -0.15(-0.11%) |
Mar 16, 2017 | 140.20 | 140.25 | 139.73 | 139.99 | 13,612,139 | +0.27(+0.19%) |
Mar 15, 2017 | 139.29 | 140.10 | 138.49 | 139.72 | 19,339,836 | +0.40(+0.29%) |
Mar 14, 2017 | 139.46 | 139.46 | 138.52 | 139.32 | 12,942,706 | -0.28(-0.20%) |
Mar 13, 2017 | 138.71 | 139.68 | 138.67 | 139.60 | 10,952,950 | +0.81(+0.58%) |
Mar 10, 2017 | 138.91 | 139.49 | 138.22 | 138.79 | 16,314,113 | +0.55(+0.40%) |
Mar 09, 2017 | 137.72 | 138.57 | 137.40 | 138.24 | 15,529,255 | +0.52(+0.38%) |
Mar 08, 2017 | 137.15 | 137.99 | 137.05 | 137.72 | 10,180,766 | +0.42(+0.31%) |
Mar 07, 2017 | 137.03 | 138.37 | 136.99 | 137.30 | 13,520,470 | -0.12(-0.09%) |
Mar 06, 2017 | 136.88 | 137.83 | 136.51 | 137.42 | 12,742,730 | +0.25(+0.18%) |
Mar 03, 2017 | 136.63 | 137.33 | 136.08 | 137.17 | 11,160,563 | +0.41(+0.30%) |
Mar 02, 2017 | 137.09 | 137.82 | 136.31 | 136.76 | 12,280,665 | -0.66(-0.48%) |