Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 157.16 | 158.51 | 156.81 | 158.51 | 3,994,561 | +1.57(+1.00%) |
May 30, 2017 | 155.29 | 157.40 | 155.01 | 156.94 | 2,799,928 | +1.37(+0.88%) |
May 26, 2017 | 154.38 | 155.58 | 154.25 | 155.57 | 1,819,610 | +0.88(+0.57%) |
May 25, 2017 | 153.81 | 154.74 | 153.30 | 154.69 | 1,945,256 | +1.59(+1.04%) |
May 24, 2017 | 153.88 | 153.91 | 152.94 | 153.10 | 1,665,905 | -0.19(-0.12%) |
May 23, 2017 | 154.06 | 154.25 | 153.12 | 153.29 | 1,953,220 | -0.60(-0.39%) |
May 22, 2017 | 152.22 | 154.02 | 152.22 | 153.89 | 2,368,354 | +2.10(+1.38%) |
May 19, 2017 | 152.18 | 152.18 | 150.74 | 151.79 | 2,444,029 | +0.43(+0.29%) |
May 18, 2017 | 150.78 | 151.81 | 150.04 | 151.36 | 2,488,279 | +0.31(+0.21%) |
May 17, 2017 | 152.51 | 151.88 | 150.95 | 151.05 | 2,427,371 | -1.47(-0.96%) |
May 16, 2017 | 152.18 | 152.54 | 151.71 | 152.51 | 1,535,705 | +0.22(+0.14%) |
May 15, 2017 | 151.56 | 152.38 | 151.22 | 152.30 | 1,913,358 | +0.82(+0.54%) |
May 12, 2017 | 150.97 | 151.91 | 150.94 | 151.48 | 1,716,944 | -0.14(-0.09%) |
May 11, 2017 | 151.07 | 151.77 | 150.47 | 151.62 | 2,212,466 | +0.08(+0.06%) |
May 10, 2017 | 152.10 | 152.27 | 151.45 | 151.54 | 2,917,368 | -1.02(-0.67%) |
May 09, 2017 | 153.63 | 153.63 | 152.22 | 152.55 | 2,267,965 | -0.53(-0.35%) |
May 08, 2017 | 153.23 | 153.47 | 152.82 | 153.09 | 2,045,255 | -0.58(-0.38%) |
May 05, 2017 | 153.87 | 154.05 | 153.34 | 153.66 | 2,191,141 | -0.08(-0.06%) |
May 04, 2017 | 152.82 | 153.77 | 152.40 | 153.75 | 3,012,209 | +1.45(+0.95%) |
May 03, 2017 | 151.51 | 152.48 | 150.82 | 152.30 | 3,036,021 | +0.85(+0.56%) |
May 02, 2017 | 150.40 | 151.45 | 149.95 | 151.45 | 3,201,492 | +1.33(+0.88%) |
May 01, 2017 | 150.66 | 150.84 | 149.87 | 150.13 | 1,944,676 | -0.79(-0.52%) |
Apr 28, 2017 | 151.16 | 151.91 | 150.69 | 150.91 | 3,201,378 | -0.22(-0.14%) |
Apr 27, 2017 | 150.60 | 151.46 | 150.36 | 151.13 | 2,297,986 | +0.85(+0.57%) |
Apr 26, 2017 | 150.81 | 151.74 | 150.26 | 150.27 | 3,427,362 | -0.10(-0.07%) |
Apr 25, 2017 | 149.49 | 150.74 | 148.24 | 150.37 | 5,427,030 | +0.69(+0.46%) |
Apr 24, 2017 | 148.73 | 149.85 | 148.68 | 149.68 | 3,515,632 | +2.10(+1.43%) |
Apr 21, 2017 | 147.31 | 147.67 | 146.87 | 147.58 | 3,353,355 | +0.26(+0.18%) |
Apr 20, 2017 | 146.44 | 148.05 | 146.35 | 147.31 | 2,268,508 | +1.03(+0.70%) |
Apr 19, 2017 | 147.04 | 147.29 | 146.05 | 146.29 | 1,739,339 | -0.30(-0.20%) |
Apr 18, 2017 | 146.24 | 147.07 | 146.04 | 146.59 | 1,527,172 | -0.11(-0.07%) |
Apr 17, 2017 | 145.89 | 146.70 | 145.87 | 146.70 | 2,002,983 | +1.32(+0.91%) |
Apr 13, 2017 | 145.84 | 146.31 | 145.36 | 145.38 | 1,653,682 | -0.81(-0.55%) |
Apr 12, 2017 | 146.66 | 146.80 | 145.96 | 146.19 | 1,837,642 | -0.29(-0.20%) |
Apr 11, 2017 | 145.75 | 146.49 | 145.64 | 146.47 | 1,894,012 | +0.28(+0.19%) |
Apr 10, 2017 | 146.54 | 146.82 | 145.89 | 146.20 | 2,183,525 | -0.22(-0.15%) |
Apr 07, 2017 | 146.44 | 146.85 | 146.05 | 146.41 | 1,330,297 | +0.08(+0.05%) |
Apr 06, 2017 | 146.74 | 147.21 | 146.03 | 146.34 | 2,111,747 | -0.27(-0.18%) |
Apr 05, 2017 | 146.96 | 148.28 | 146.45 | 146.60 | 1,879,940 | +0.04(+0.03%) |
Apr 04, 2017 | 146.86 | 147.18 | 146.25 | 146.57 | 1,751,683 | -0.41(-0.28%) |
Apr 03, 2017 | 147.86 | 148.09 | 146.38 | 146.97 | 2,007,054 | -0.47(-0.32%) |
Mar 31, 2017 | 147.42 | 148.27 | 147.18 | 147.44 | 2,244,980 | +0.04(+0.03%) |
Mar 30, 2017 | 146.99 | 147.57 | 146.50 | 147.41 | 2,381,707 | +0.46(+0.31%) |
Mar 29, 2017 | 146.87 | 147.41 | 146.62 | 146.94 | 2,195,872 | -0.24(-0.16%) |
Mar 28, 2017 | 146.37 | 147.57 | 146.11 | 147.18 | 3,023,709 | +0.43(+0.29%) |
Mar 27, 2017 | 146.96 | 147.19 | 145.77 | 146.75 | 2,575,326 | -0.83(-0.56%) |
Mar 24, 2017 | 148.05 | 148.44 | 147.11 | 147.58 | 1,862,599 | -0.49(-0.33%) |
Mar 23, 2017 | 148.05 | 148.71 | 147.37 | 148.07 | 1,923,039 | -0.06(-0.04%) |
Mar 22, 2017 | 148.19 | 148.64 | 146.77 | 148.13 | 2,111,684 | +0.07(+0.05%) |
Mar 21, 2017 | 149.11 | 149.11 | 147.58 | 148.06 | 2,459,105 | -0.68(-0.46%) |
Mar 20, 2017 | 148.36 | 149.12 | 148.18 | 148.74 | 2,706,350 | +0.50(+0.34%) |
Mar 17, 2017 | 147.05 | 148.24 | 146.69 | 148.24 | 5,486,557 | +1.58(+1.08%) |
Mar 16, 2017 | 147.24 | 147.68 | 146.14 | 146.66 | 2,513,710 | -0.69(-0.47%) |
Mar 15, 2017 | 146.56 | 147.85 | 146.20 | 147.34 | 2,656,241 | +0.67(+0.46%) |
Mar 14, 2017 | 147.14 | 147.53 | 145.73 | 146.67 | 2,457,105 | -0.92(-0.62%) |
Mar 13, 2017 | 147.78 | 147.93 | 146.77 | 147.59 | 2,559,898 | +0.24(+0.16%) |
Mar 10, 2017 | 146.91 | 147.38 | 146.44 | 147.35 | 3,263,554 | +1.01(+0.69%) |
Mar 09, 2017 | 145.84 | 146.72 | 145.78 | 146.34 | 2,019,745 | +0.30(+0.21%) |
Mar 08, 2017 | 146.20 | 146.53 | 145.63 | 146.04 | 2,031,160 | +0.32(+0.22%) |
Mar 07, 2017 | 145.10 | 145.85 | 145.07 | 145.72 | 2,156,660 | +0.15(+0.10%) |
Mar 06, 2017 | 145.59 | 145.83 | 145.09 | 145.57 | 2,165,428 | -0.32(-0.22%) |
Mar 03, 2017 | 146.60 | 145.29 | 145.89 | 2,112,177 | -0.45(-0.31%) | |
Mar 02, 2017 | 146.00 | 146.50 | 145.67 | 146.34 | 2,288,988 | +0.02(+0.02%) |