Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 164.50 | 164.62 | 162.82 | 164.19 | 419,989 | +0.07(+0.04%) |
May 30, 2017 | 163.92 | 164.81 | 163.28 | 164.12 | 212,830 | -0.28(-0.17%) |
May 26, 2017 | 163.85 | 164.68 | 163.75 | 164.40 | 412,120 | +0.32(+0.19%) |
May 25, 2017 | 162.00 | 164.33 | 161.73 | 164.08 | 327,202 | +2.49(+1.54%) |
May 24, 2017 | 161.45 | 162.05 | 161.17 | 161.59 | 286,179 | +0.22(+0.14%) |
May 23, 2017 | 161.06 | 161.58 | 159.98 | 161.37 | 436,033 | +0.89(+0.56%) |
May 22, 2017 | 159.43 | 160.70 | 159.43 | 160.48 | 417,246 | +1.59(+1.00%) |
May 19, 2017 | 158.12 | 159.92 | 158.12 | 158.89 | 598,038 | +1.15(+0.73%) |
May 18, 2017 | 156.91 | 159.13 | 156.46 | 157.74 | 918,704 | +0.66(+0.42%) |
May 17, 2017 | 160.28 | 160.64 | 156.97 | 157.08 | 1,175,482 | -4.99(-3.08%) |
May 16, 2017 | 162.32 | 162.53 | 161.28 | 162.08 | 160,582 | -0.12(-0.07%) |
May 15, 2017 | 161.07 | 162.84 | 161.07 | 162.19 | 246,861 | +1.12(+0.70%) |
May 12, 2017 | 161.17 | 161.77 | 160.73 | 161.07 | 173,063 | -0.64(-0.40%) |
May 11, 2017 | 161.78 | 162.13 | 160.17 | 161.72 | 256,575 | -0.50(-0.31%) |
May 10, 2017 | 163.07 | 163.09 | 161.94 | 162.22 | 176,283 | -1.05(-0.64%) |
May 09, 2017 | 162.82 | 163.72 | 162.79 | 163.27 | 231,288 | +0.70(+0.43%) |
May 08, 2017 | 164.25 | 164.42 | 162.31 | 162.56 | 236,430 | -1.81(-1.10%) |
May 05, 2017 | 163.76 | 164.37 | 163.24 | 164.37 | 300,505 | +0.86(+0.53%) |
May 04, 2017 | 163.50 | 164.37 | 162.56 | 163.50 | 192,052 | +0.19(+0.12%) |
May 03, 2017 | 162.95 | 163.59 | 162.44 | 163.32 | 162,950 | -0.26(-0.16%) |
May 02, 2017 | 162.07 | 163.69 | 162.07 | 163.57 | 207,571 | +1.42(+0.88%) |
May 01, 2017 | 162.72 | 163.24 | 161.95 | 162.16 | 257,711 | -0.48(-0.29%) |
Apr 28, 2017 | 164.47 | 164.58 | 162.25 | 162.63 | 252,928 | -1.70(-1.03%) |
Apr 27, 2017 | 163.44 | 164.94 | 163.08 | 164.33 | 352,056 | +0.34(+0.21%) |
Apr 26, 2017 | 165.08 | 165.87 | 163.96 | 163.99 | 384,409 | -1.32(-0.80%) |
Apr 25, 2017 | 165.78 | 166.50 | 165.26 | 165.31 | 473,549 | -0.49(-0.29%) |
Apr 24, 2017 | 165.06 | 166.13 | 164.98 | 165.80 | 252,409 | +2.63(+1.61%) |
Apr 21, 2017 | 163.01 | 163.75 | 162.29 | 163.17 | 219,338 | +0.18(+0.11%) |
Apr 20, 2017 | 161.51 | 163.33 | 161.51 | 162.99 | 306,624 | +2.71(+1.69%) |
Apr 19, 2017 | 160.58 | 161.50 | 160.02 | 160.28 | 336,337 | +0.80(+0.50%) |
Apr 18, 2017 | 160.26 | 160.52 | 158.93 | 159.48 | 231,552 | -1.02(-0.64%) |
Apr 17, 2017 | 158.83 | 160.50 | 158.45 | 160.50 | 306,114 | +2.04(+1.29%) |
Apr 13, 2017 | 159.70 | 160.39 | 158.42 | 158.45 | 427,199 | -1.78(-1.11%) |
Apr 12, 2017 | 163.53 | 164.36 | 160.15 | 160.23 | 439,172 | -2.94(-1.80%) |
Apr 11, 2017 | 163.13 | 163.17 | 161.25 | 163.17 | 369,007 | -0.66(-0.41%) |
Apr 10, 2017 | 162.68 | 164.52 | 162.68 | 163.83 | 305,703 | +1.26(+0.78%) |
Apr 07, 2017 | 162.70 | 163.14 | 162.01 | 162.57 | 150,936 | -0.48(-0.29%) |
Apr 06, 2017 | 162.07 | 163.56 | 162.07 | 163.05 | 238,229 | +0.77(+0.48%) |
Apr 05, 2017 | 162.96 | 164.43 | 162.16 | 162.28 | 589,161 | -0.14(-0.09%) |
Apr 04, 2017 | 161.80 | 162.50 | 161.54 | 162.41 | 342,335 | +0.20(+0.12%) |
Apr 03, 2017 | 163.08 | 163.72 | 161.49 | 162.22 | 947,527 | -0.54(-0.33%) |
Mar 31, 2017 | 162.80 | 163.46 | 162.67 | 162.75 | 268,122 | -0.66(-0.40%) |
Mar 30, 2017 | 162.10 | 163.69 | 162.10 | 163.41 | 552,486 | +1.34(+0.83%) |
Mar 29, 2017 | 162.40 | 162.79 | 161.64 | 162.07 | 542,735 | -0.43(-0.26%) |
Mar 28, 2017 | 159.27 | 163.11 | 159.27 | 162.49 | 508,002 | +2.95(+1.85%) |
Mar 27, 2017 | 157.86 | 159.98 | 156.99 | 159.55 | 487,607 | +0.02(+0.01%) |
Mar 24, 2017 | 159.89 | 160.47 | 158.75 | 159.53 | 408,390 | -0.05(-0.03%) |
Mar 23, 2017 | 160.34 | 161.43 | 159.45 | 159.58 | 539,544 | -0.89(-0.56%) |
Mar 22, 2017 | 159.46 | 160.63 | 158.99 | 160.47 | 732,580 | +1.02(+0.64%) |
Mar 21, 2017 | 163.10 | 163.19 | 159.29 | 159.45 | 626,661 | -3.16(-1.94%) |
Mar 20, 2017 | 163.39 | 163.72 | 162.50 | 162.61 | 380,576 | -0.73(-0.45%) |
Mar 17, 2017 | 163.79 | 164.28 | 163.07 | 163.34 | 487,771 | -0.74(-0.45%) |
Mar 16, 2017 | 164.82 | 166.27 | 163.74 | 164.08 | 346,323 | -0.74(-0.45%) |
Mar 15, 2017 | 162.57 | 165.52 | 162.16 | 164.82 | 411,621 | +1.95(+1.20%) |
Mar 14, 2017 | 164.72 | 164.72 | 162.47 | 162.87 | 498,713 | -2.33(-1.41%) |
Mar 13, 2017 | 165.81 | 166.19 | 164.85 | 165.20 | 152,909 | -0.70(-0.42%) |
Mar 10, 2017 | 164.98 | 165.99 | 164.57 | 165.90 | 232,746 | +1.47(+0.89%) |
Mar 09, 2017 | 165.36 | 166.19 | 163.90 | 164.44 | 615,695 | -1.06(-0.64%) |
Mar 08, 2017 | 166.36 | 166.53 | 165.25 | 165.50 | 490,811 | -0.73(-0.44%) |
Mar 07, 2017 | 167.97 | 168.06 | 166.07 | 166.23 | 229,731 | -1.93(-1.15%) |
Mar 06, 2017 | 168.74 | 168.74 | 167.08 | 168.16 | 228,616 | -1.29(-0.76%) |
Mar 03, 2017 | 168.52 | 169.53 | 167.89 | 169.45 | 294,364 | +0.91(+0.54%) |
Mar 02, 2017 | 170.72 | 171.13 | 168.44 | 168.54 | 291,430 | -2.69(-1.57%) |