Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 194.48 | 197.40 | 193.69 | 197.09 | 793,918 | +3.01(+1.55%) |
May 30, 2017 | 192.70 | 194.26 | 192.66 | 194.09 | 502,087 | +1.34(+0.70%) |
May 26, 2017 | 192.71 | 193.37 | 192.37 | 192.75 | 683,158 | -0.92(-0.48%) |
May 25, 2017 | 191.22 | 193.91 | 190.90 | 193.67 | 944,002 | +1.93(+1.01%) |
May 24, 2017 | 185.70 | 191.79 | 185.70 | 191.74 | 1,163,380 | +6.26(+3.37%) |
May 23, 2017 | 185.11 | 185.95 | 185.07 | 185.48 | 525,169 | +0.40(+0.22%) |
May 22, 2017 | 183.83 | 185.23 | 182.93 | 185.08 | 648,493 | +2.81(+1.54%) |
May 19, 2017 | 181.71 | 183.62 | 180.18 | 182.27 | 693,249 | +1.01(+0.56%) |
May 18, 2017 | 178.05 | 181.83 | 176.05 | 181.26 | 1,179,239 | +3.03(+1.70%) |
May 17, 2017 | 182.67 | 182.50 | 178.19 | 178.23 | 639,544 | -4.44(-2.43%) |
May 16, 2017 | 184.12 | 184.22 | 182.49 | 182.67 | 461,975 | -0.27(-0.15%) |
May 15, 2017 | 182.39 | 184.32 | 182.12 | 182.94 | 889,779 | +1.16(+0.64%) |
May 12, 2017 | 181.89 | 182.82 | 181.29 | 181.79 | 428,199 | -0.09(-0.05%) |
May 11, 2017 | 182.03 | 182.65 | 180.69 | 181.88 | 450,941 | -0.27(-0.15%) |
May 10, 2017 | 180.58 | 182.79 | 180.04 | 182.15 | 698,229 | +0.29(+0.16%) |
May 09, 2017 | 179.66 | 182.48 | 178.17 | 181.86 | 739,574 | +2.86(+1.60%) |
May 08, 2017 | 179.84 | 179.87 | 178.39 | 179.00 | 753,802 | -0.77(-0.43%) |
May 05, 2017 | 177.26 | 180.16 | 176.53 | 179.78 | 837,195 | +2.54(+1.43%) |
May 04, 2017 | 174.08 | 177.88 | 173.94 | 177.24 | 1,098,188 | +3.09(+1.77%) |
May 03, 2017 | 172.22 | 174.28 | 171.62 | 174.15 | 980,861 | +2.48(+1.44%) |
May 02, 2017 | 169.84 | 171.74 | 169.44 | 171.67 | 984,718 | +2.09(+1.23%) |
May 01, 2017 | 168.50 | 170.19 | 168.50 | 169.57 | 667,610 | +0.72(+0.42%) |
Apr 28, 2017 | 171.72 | 172.17 | 168.62 | 168.86 | 1,147,669 | -3.87(-2.24%) |
Apr 27, 2017 | 174.17 | 175.80 | 171.07 | 172.73 | 2,601,967 | +4.27(+2.54%) |
Apr 26, 2017 | 169.41 | 169.88 | 167.23 | 168.46 | 1,374,175 | +0.34(+0.21%) |
Apr 25, 2017 | 168.53 | 169.46 | 167.36 | 168.11 | 720,100 | +0.00(+0.00%) |
Apr 24, 2017 | 169.16 | 169.24 | 167.41 | 168.11 | 983,489 | +1.20(+0.72%) |
Apr 21, 2017 | 165.34 | 167.70 | 165.19 | 166.91 | 986,252 | +2.22(+1.35%) |
Apr 20, 2017 | 164.58 | 164.85 | 162.97 | 164.69 | 494,057 | +1.12(+0.68%) |
Apr 19, 2017 | 164.78 | 165.16 | 163.38 | 163.57 | 1,043,780 | -0.86(-0.52%) |
Apr 18, 2017 | 162.76 | 165.47 | 162.76 | 164.43 | 1,298,471 | +1.48(+0.91%) |
Apr 17, 2017 | 161.85 | 163.57 | 161.85 | 162.95 | 726,641 | +0.93(+0.57%) |
Apr 13, 2017 | 163.04 | 163.66 | 161.92 | 162.02 | 742,049 | -1.02(-0.62%) |
Apr 12, 2017 | 164.06 | 164.26 | 162.73 | 163.03 | 743,136 | -0.35(-0.22%) |
Apr 11, 2017 | 161.89 | 163.61 | 161.05 | 163.38 | 839,383 | +1.64(+1.01%) |
Apr 10, 2017 | 163.07 | 164.26 | 161.22 | 161.75 | 1,228,081 | -1.31(-0.80%) |
Apr 07, 2017 | 169.47 | 170.24 | 162.84 | 163.06 | 3,090,512 | -10.09(-5.83%) |
Apr 06, 2017 | 172.32 | 174.03 | 171.76 | 173.15 | 431,673 | +0.80(+0.46%) |
Apr 05, 2017 | 174.22 | 174.90 | 171.84 | 172.35 | 578,997 | -1.14(-0.65%) |
Apr 04, 2017 | 173.81 | 174.74 | 173.08 | 173.49 | 596,202 | +0.12(+0.07%) |
Apr 03, 2017 | 171.35 | 174.36 | 171.35 | 173.36 | 806,868 | +1.80(+1.05%) |
Mar 31, 2017 | 171.31 | 172.73 | 170.47 | 171.57 | 515,499 | +0.18(+0.10%) |
Mar 30, 2017 | 170.59 | 172.41 | 170.59 | 171.39 | 659,732 | +1.25(+0.73%) |
Mar 29, 2017 | 172.26 | 173.25 | 169.95 | 170.14 | 602,149 | -2.02(-1.17%) |
Mar 28, 2017 | 171.20 | 172.64 | 169.81 | 172.16 | 471,428 | +0.92(+0.54%) |
Mar 27, 2017 | 169.43 | 171.38 | 168.71 | 171.24 | 562,345 | +0.93(+0.55%) |
Mar 24, 2017 | 171.65 | 173.07 | 169.61 | 170.31 | 974,622 | -1.30(-0.76%) |
Mar 23, 2017 | 171.83 | 173.81 | 170.59 | 171.61 | 516,969 | +0.21(+0.12%) |
Mar 22, 2017 | 171.35 | 173.34 | 170.26 | 171.41 | 742,490 | +0.10(+0.06%) |
Mar 21, 2017 | 172.01 | 173.41 | 170.12 | 171.31 | 1,198,033 | +0.31(+0.18%) |
Mar 20, 2017 | 171.96 | 172.41 | 169.93 | 171.00 | 998,822 | -1.06(-0.62%) |
Mar 17, 2017 | 172.95 | 173.53 | 171.58 | 172.06 | 934,331 | -0.74(-0.43%) |
Mar 16, 2017 | 173.40 | 173.43 | 170.44 | 172.80 | 815,733 | -0.61(-0.35%) |
Mar 15, 2017 | 171.40 | 174.43 | 170.67 | 173.40 | 985,519 | +2.42(+1.42%) |
Mar 14, 2017 | 173.54 | 174.20 | 170.38 | 170.98 | 745,424 | -2.90(-1.67%) |
Mar 13, 2017 | 173.11 | 174.42 | 172.14 | 173.88 | 662,462 | +0.48(+0.28%) |
Mar 10, 2017 | 171.86 | 174.65 | 171.79 | 173.40 | 740,201 | +1.89(+1.10%) |
Mar 09, 2017 | 173.94 | 174.12 | 170.63 | 171.51 | 1,130,754 | -3.41(-1.95%) |
Mar 08, 2017 | 175.80 | 176.45 | 174.82 | 174.91 | 429,406 | -0.87(-0.50%) |
Mar 07, 2017 | 174.43 | 176.54 | 174.42 | 175.79 | 476,444 | +0.38(+0.22%) |
Mar 06, 2017 | 174.85 | 175.87 | 173.96 | 175.41 | 463,408 | -0.14(-0.08%) |
Mar 03, 2017 | 176.81 | 175.08 | 175.55 | 610,357 | -0.31(-0.17%) | |
Mar 02, 2017 | 174.48 | 176.11 | 173.78 | 175.85 | 864,133 | +1.78(+1.02%) |