Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 182.22 | 182.22 | 181.28 | 181.87 | 1,821,523 | -0.18(-0.10%) |
May 30, 2017 | 182.05 | 182.32 | 181.84 | 182.05 | 1,230,909 | -0.29(-0.16%) |
May 26, 2017 | 182.34 | 182.49 | 182.15 | 182.34 | 1,330,370 | -0.04(-0.02%) |
May 25, 2017 | 182.32 | 182.67 | 182.13 | 182.37 | 2,538,258 | +0.66(+0.36%) |
May 24, 2017 | 181.28 | 181.84 | 181.07 | 181.71 | 4,021,827 | +0.61(+0.34%) |
May 23, 2017 | 181.09 | 181.31 | 180.74 | 181.11 | 3,992,318 | +0.41(+0.23%) |
May 22, 2017 | 180.41 | 180.89 | 180.41 | 180.70 | 2,593,156 | +0.76(+0.42%) |
May 19, 2017 | 179.06 | 180.41 | 178.91 | 179.94 | 5,649,629 | +1.23(+0.69%) |
May 18, 2017 | 177.91 | 179.57 | 177.79 | 178.71 | 7,705,193 | +0.42(+0.24%) |
May 17, 2017 | 179.71 | 180.12 | 178.20 | 178.29 | 6,620,001 | -3.00(-1.66%) |
May 16, 2017 | 181.61 | 181.73 | 180.87 | 181.29 | 2,012,254 | +0.02(+0.01%) |
May 15, 2017 | 180.82 | 181.45 | 180.82 | 181.28 | 2,105,950 | +0.80(+0.44%) |
May 12, 2017 | 180.45 | 180.71 | 180.32 | 180.48 | 1,824,536 | -0.23(-0.13%) |
May 11, 2017 | 180.59 | 180.86 | 179.69 | 180.71 | 3,581,483 | -0.17(-0.10%) |
May 10, 2017 | 180.64 | 181.17 | 180.38 | 180.89 | 1,614,645 | -0.12(-0.07%) |
May 09, 2017 | 181.46 | 181.61 | 180.66 | 181.01 | 1,817,717 | -0.26(-0.14%) |
May 08, 2017 | 181.08 | 181.35 | 180.93 | 181.27 | 2,676,367 | +0.13(+0.07%) |
May 05, 2017 | 180.53 | 181.15 | 180.26 | 181.14 | 1,938,371 | +0.50(+0.28%) |
May 04, 2017 | 181.03 | 181.03 | 179.78 | 180.64 | 3,057,456 | -0.03(-0.01%) |
May 03, 2017 | 180.88 | 180.01 | 180.66 | 2,117,147 | +0.08(+0.04%) | |
May 02, 2017 | 180.56 | 180.73 | 180.26 | 180.58 | 1,574,535 | +0.18(+0.10%) |
May 01, 2017 | 180.90 | 180.90 | 180.21 | 180.40 | 2,184,140 | -0.14(-0.08%) |
Apr 28, 2017 | 181.02 | 181.02 | 180.45 | 180.54 | 2,239,734 | -0.41(-0.23%) |
Apr 27, 2017 | 181.10 | 181.14 | 180.52 | 180.96 | 2,259,576 | +0.08(+0.04%) |
Apr 26, 2017 | 181.17 | 181.71 | 180.85 | 180.88 | 3,316,421 | -0.18(-0.10%) |
Apr 25, 2017 | 180.43 | 181.32 | 180.33 | 181.06 | 4,033,269 | +1.99(+1.11%) |
Apr 24, 2017 | 179.03 | 179.29 | 178.77 | 179.07 | 3,728,868 | +1.84(+1.04%) |
Apr 21, 2017 | 177.46 | 177.65 | 176.82 | 177.23 | 3,514,567 | -0.23(-0.13%) |
Apr 20, 2017 | 176.30 | 177.91 | 176.15 | 177.47 | 4,490,016 | +1.60(+0.91%) |
Apr 19, 2017 | 177.09 | 177.12 | 175.69 | 175.87 | 4,179,790 | -1.06(-0.60%) |
Apr 18, 2017 | 177.17 | 177.56 | 176.36 | 176.93 | 2,893,717 | -0.94(-0.53%) |
Apr 17, 2017 | 176.80 | 177.95 | 176.74 | 177.87 | 2,619,923 | +1.55(+0.88%) |
Apr 13, 2017 | 177.16 | 177.67 | 176.31 | 176.32 | 4,178,764 | -1.12(-0.63%) |
Apr 12, 2017 | 177.98 | 177.98 | 177.16 | 177.44 | 2,516,673 | -0.57(-0.32%) |
Apr 11, 2017 | 177.91 | 178.09 | 176.81 | 178.01 | 4,070,124 | -0.05(-0.03%) |
Apr 10, 2017 | 178.15 | 178.86 | 177.68 | 178.06 | 2,776,117 | +0.01(+0.00%) |
Apr 07, 2017 | 177.89 | 178.65 | 177.63 | 178.05 | 3,024,385 | -0.06(-0.03%) |
Apr 06, 2017 | 178.11 | 178.84 | 177.66 | 178.11 | 3,693,685 | +0.16(+0.09%) |
Apr 05, 2017 | 179.10 | 180.01 | 177.86 | 177.95 | 4,764,308 | -0.34(-0.19%) |
Apr 04, 2017 | 177.74 | 178.39 | 177.56 | 178.28 | 2,960,722 | +0.34(+0.19%) |
Apr 03, 2017 | 178.17 | 178.27 | 176.76 | 177.94 | 5,141,305 | -0.08(-0.04%) |
Mar 31, 2017 | 178.34 | 178.53 | 177.98 | 178.02 | 4,844,530 | -0.53(-0.30%) |
Mar 30, 2017 | 177.98 | 178.81 | 177.85 | 178.55 | 3,302,524 | +0.56(+0.32%) |
Mar 29, 2017 | 178.18 | 178.21 | 177.68 | 177.99 | 2,692,997 | -0.38(-0.21%) |
Mar 28, 2017 | 176.93 | 178.65 | 176.78 | 178.37 | 4,100,354 | +1.31(+0.74%) |
Mar 27, 2017 | 176.15 | 177.30 | 175.84 | 177.06 | 5,284,664 | -0.45(-0.25%) |
Mar 24, 2017 | 178.22 | 178.50 | 176.86 | 177.51 | 4,697,482 | -0.48(-0.27%) |
Mar 23, 2017 | 177.75 | 178.85 | 177.65 | 177.99 | 4,450,141 | -0.09(-0.05%) |
Mar 22, 2017 | 177.69 | 178.22 | 177.29 | 178.08 | 4,518,002 | +0.05(+0.03%) |
Mar 21, 2017 | 180.60 | 180.68 | 177.94 | 178.03 | 7,176,847 | -2.12(-1.18%) |
Mar 20, 2017 | 180.18 | 180.54 | 179.93 | 180.15 | 3,834,387 | -0.04(-0.02%) |
Mar 17, 2017 | 180.77 | 180.77 | 180.17 | 180.19 | 3,330,370 | -0.15(-0.08%) |
Mar 16, 2017 | 180.97 | 180.97 | 180.00 | 180.34 | 3,505,439 | -0.12(-0.07%) |
Mar 15, 2017 | 179.81 | 180.74 | 179.71 | 180.46 | 6,662,705 | +0.90(+0.50%) |
Mar 14, 2017 | 179.59 | 179.86 | 179.08 | 179.56 | 5,148,278 | -0.34(-0.19%) |
Mar 13, 2017 | 180.07 | 180.25 | 179.60 | 179.91 | 2,626,594 | -0.18(-0.10%) |
Mar 10, 2017 | 180.56 | 180.56 | 179.41 | 180.09 | 3,488,716 | +0.41(+0.23%) |
Mar 09, 2017 | 179.74 | 180.04 | 178.99 | 179.68 | 5,141,774 | +0.05(+0.03%) |
Mar 08, 2017 | 180.46 | 180.49 | 179.47 | 179.62 | 3,682,592 | -0.48(-0.27%) |
Mar 07, 2017 | 180.14 | 180.53 | 179.94 | 180.11 | 3,177,751 | -0.27(-0.15%) |
Mar 06, 2017 | 180.19 | 180.62 | 179.98 | 180.37 | 2,930,203 | -0.37(-0.20%) |
Mar 03, 2017 | 180.87 | 181.10 | 180.31 | 180.74 | 3,006,781 | +0.02(+0.01%) |
Mar 02, 2017 | 181.85 | 181.85 | 180.68 | 180.73 | 3,873,983 | -0.97(-0.54%) |