Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 176.55 | 177.39 | 175.94 | 176.80 | 5,504,407 | +0.71(+0.40%) |
May 30, 2017 | 175.98 | 176.60 | 175.44 | 176.09 | 2,368,274 | +0.27(+0.16%) |
May 26, 2017 | 175.95 | 176.78 | 175.52 | 175.82 | 1,842,109 | -0.45(-0.26%) |
May 25, 2017 | 174.91 | 176.60 | 174.88 | 176.27 | 2,508,104 | +1.72(+0.98%) |
May 24, 2017 | 172.87 | 174.70 | 172.87 | 174.56 | 2,573,903 | +1.66(+0.96%) |
May 23, 2017 | 173.38 | 173.81 | 172.31 | 172.90 | 2,253,857 | -0.17(-0.10%) |
May 22, 2017 | 173.17 | 174.62 | 171.98 | 173.07 | 3,126,468 | +2.74(+1.61%) |
May 19, 2017 | 167.47 | 170.95 | 166.57 | 170.33 | 4,286,328 | +3.17(+1.89%) |
May 18, 2017 | 168.18 | 168.20 | 165.34 | 167.16 | 3,308,918 | -1.30(-0.77%) |
May 17, 2017 | 172.15 | 171.04 | 168.37 | 168.46 | 2,691,077 | -3.69(-2.15%) |
May 16, 2017 | 172.18 | 172.58 | 171.53 | 172.15 | 2,288,097 | +0.29(+0.17%) |
May 15, 2017 | 172.72 | 173.48 | 171.76 | 171.86 | 3,570,995 | -0.81(-0.47%) |
May 12, 2017 | 173.11 | 173.36 | 172.09 | 172.67 | 3,692,356 | -0.65(-0.38%) |
May 11, 2017 | 172.34 | 173.69 | 171.66 | 173.32 | 3,060,472 | +0.72(+0.41%) |
May 10, 2017 | 174.45 | 174.93 | 167.90 | 172.61 | 7,491,868 | -2.18(-1.25%) |
May 09, 2017 | 174.03 | 175.06 | 173.98 | 174.78 | 3,212,113 | +0.83(+0.48%) |
May 08, 2017 | 173.35 | 174.30 | 173.00 | 173.95 | 2,099,808 | +0.94(+0.55%) |
May 05, 2017 | 171.28 | 173.06 | 171.28 | 173.01 | 2,819,875 | +1.81(+1.06%) |
May 04, 2017 | 171.44 | 172.30 | 170.36 | 171.19 | 2,448,167 | -0.30(-0.17%) |
May 03, 2017 | 171.55 | 171.83 | 170.43 | 171.49 | 3,190,232 | -0.05(-0.03%) |
May 02, 2017 | 170.70 | 171.98 | 170.69 | 171.54 | 2,117,151 | +0.98(+0.58%) |
May 01, 2017 | 172.28 | 172.51 | 170.00 | 170.56 | 3,760,565 | -2.28(-1.32%) |
Apr 28, 2017 | 171.52 | 172.93 | 171.15 | 172.84 | 2,332,958 | +1.51(+0.88%) |
Apr 27, 2017 | 170.74 | 171.84 | 170.74 | 171.33 | 3,346,122 | +1.41(+0.83%) |
Apr 26, 2017 | 170.48 | 171.13 | 168.42 | 169.92 | 4,781,820 | -1.68(-0.98%) |
Apr 25, 2017 | 170.69 | 171.91 | 170.69 | 171.60 | 3,993,928 | +1.36(+0.80%) |
Apr 24, 2017 | 169.96 | 170.62 | 169.83 | 170.25 | 3,359,909 | +1.57(+0.93%) |
Apr 21, 2017 | 167.78 | 169.19 | 167.78 | 168.68 | 3,364,874 | +1.01(+0.60%) |
Apr 20, 2017 | 167.14 | 168.15 | 166.78 | 167.67 | 2,497,198 | +0.84(+0.50%) |
Apr 19, 2017 | 166.89 | 168.23 | 166.60 | 166.82 | 2,271,939 | +0.51(+0.31%) |
Apr 18, 2017 | 167.00 | 168.29 | 165.63 | 166.31 | 3,162,696 | -1.09(-0.65%) |
Apr 17, 2017 | 164.43 | 167.46 | 164.25 | 167.41 | 2,620,184 | +3.18(+1.94%) |
Apr 13, 2017 | 164.34 | 165.40 | 164.17 | 164.22 | 2,164,524 | -0.40(-0.24%) |
Apr 12, 2017 | 166.69 | 166.69 | 164.53 | 164.63 | 3,125,192 | -2.36(-1.41%) |
Apr 11, 2017 | 165.98 | 167.01 | 165.48 | 166.98 | 2,422,948 | +0.94(+0.57%) |
Apr 10, 2017 | 167.39 | 168.29 | 165.97 | 166.04 | 2,468,822 | -1.21(-0.72%) |
Apr 07, 2017 | 166.82 | 167.47 | 165.76 | 167.25 | 3,001,616 | +1.38(+0.83%) |
Apr 06, 2017 | 166.04 | 166.66 | 165.63 | 165.86 | 2,506,498 | +0.27(+0.16%) |
Apr 05, 2017 | 167.39 | 168.49 | 165.41 | 165.59 | 2,744,986 | -1.51(-0.91%) |
Apr 04, 2017 | 165.40 | 167.19 | 165.29 | 167.11 | 2,487,914 | +1.92(+1.16%) |
Apr 03, 2017 | 165.59 | 166.20 | 164.11 | 165.19 | 3,138,338 | -0.20(-0.12%) |
Mar 31, 2017 | 166.47 | 166.62 | 165.34 | 165.38 | 2,173,788 | -1.05(-0.63%) |
Mar 30, 2017 | 165.75 | 166.91 | 165.72 | 166.43 | 1,857,755 | +0.33(+0.20%) |
Mar 29, 2017 | 165.89 | 166.44 | 165.49 | 166.10 | 1,754,431 | +0.25(+0.15%) |
Mar 28, 2017 | 164.85 | 166.16 | 163.65 | 165.85 | 2,579,950 | +1.18(+0.72%) |
Mar 27, 2017 | 163.06 | 164.99 | 162.48 | 164.67 | 2,941,536 | +0.26(+0.16%) |
Mar 24, 2017 | 165.38 | 166.01 | 163.43 | 164.41 | 2,552,414 | -1.35(-0.81%) |
Mar 23, 2017 | 165.83 | 166.31 | 165.13 | 165.76 | 2,145,592 | +0.26(+0.16%) |
Mar 22, 2017 | 164.54 | 165.61 | 164.11 | 165.50 | 2,679,487 | +0.95(+0.58%) |
Mar 21, 2017 | 168.31 | 168.56 | 164.11 | 164.54 | 3,464,245 | -3.21(-1.91%) |
Mar 20, 2017 | 168.41 | 168.46 | 167.52 | 167.75 | 2,205,294 | -0.66(-0.39%) |
Mar 17, 2017 | 166.74 | 168.68 | 166.61 | 168.41 | 5,386,896 | +1.79(+1.07%) |
Mar 16, 2017 | 168.15 | 168.32 | 166.11 | 166.63 | 3,315,830 | -0.49(-0.29%) |
Mar 15, 2017 | 167.39 | 167.61 | 166.42 | 167.12 | 3,816,465 | -0.02(-0.01%) |
Mar 14, 2017 | 166.96 | 168.03 | 166.18 | 167.13 | 2,509,485 | -0.30(-0.18%) |
Mar 13, 2017 | 165.67 | 167.56 | 165.62 | 167.43 | 3,741,260 | +0.33(+0.20%) |
Mar 10, 2017 | 170.10 | 170.16 | 166.38 | 167.11 | 4,914,481 | -1.75(-1.04%) |
Mar 09, 2017 | 169.66 | 170.74 | 167.93 | 168.85 | 3,315,586 | -1.09(-0.64%) |
Mar 08, 2017 | 170.57 | 170.84 | 169.72 | 169.95 | 2,482,072 | -0.26(-0.15%) |
Mar 07, 2017 | 168.92 | 170.98 | 168.90 | 170.21 | 2,622,085 | +1.02(+0.60%) |
Mar 06, 2017 | 169.63 | 170.47 | 168.72 | 169.19 | 4,538,383 | -1.17(-0.69%) |
Mar 03, 2017 | 171.67 | 169.68 | 170.36 | 4,213,759 | -0.76(-0.44%) | |
Mar 02, 2017 | 172.06 | 173.66 | 171.10 | 171.12 | 5,247,444 | -0.86(-0.50%) |