Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 148.87 | 149.66 | 147.74 | 149.38 | 574,293 | +0.81(+0.54%) |
May 30, 2017 | 149.06 | 149.76 | 148.36 | 148.57 | 524,155 | -0.87(-0.58%) |
May 26, 2017 | 149.13 | 150.07 | 148.71 | 149.44 | 456,280 | -0.08(-0.05%) |
May 25, 2017 | 148.95 | 149.77 | 148.19 | 149.52 | 514,732 | +1.46(+0.98%) |
May 24, 2017 | 148.24 | 148.65 | 146.99 | 148.06 | 462,677 | -0.16(-0.11%) |
May 23, 2017 | 149.43 | 149.43 | 147.55 | 148.22 | 431,786 | -1.28(-0.86%) |
May 22, 2017 | 148.81 | 150.25 | 147.91 | 149.50 | 322,111 | +1.25(+0.84%) |
May 19, 2017 | 145.26 | 148.66 | 144.75 | 148.25 | 701,832 | +3.09(+2.13%) |
May 18, 2017 | 146.51 | 147.32 | 144.48 | 145.16 | 891,149 | -1.53(-1.04%) |
May 17, 2017 | 150.06 | 148.72 | 146.07 | 146.69 | 740,578 | -3.37(-2.25%) |
May 16, 2017 | 150.40 | 150.40 | 148.52 | 150.06 | 391,960 | -0.19(-0.13%) |
May 15, 2017 | 149.56 | 150.86 | 149.54 | 150.25 | 303,795 | +1.14(+0.76%) |
May 12, 2017 | 147.63 | 149.55 | 147.46 | 149.11 | 491,261 | +1.13(+0.76%) |
May 11, 2017 | 148.60 | 149.33 | 146.14 | 147.99 | 605,804 | -1.57(-1.05%) |
May 10, 2017 | 149.52 | 149.73 | 148.53 | 149.56 | 498,448 | +0.04(+0.03%) |
May 09, 2017 | 148.91 | 150.13 | 147.91 | 149.52 | 579,922 | +0.16(+0.10%) |
May 08, 2017 | 150.13 | 150.63 | 148.17 | 149.37 | 541,969 | -0.65(-0.43%) |
May 05, 2017 | 151.31 | 151.56 | 149.65 | 150.02 | 646,902 | -0.70(-0.46%) |
May 04, 2017 | 150.66 | 152.43 | 149.65 | 150.71 | 502,438 | +0.12(+0.08%) |
May 03, 2017 | 149.38 | 151.12 | 148.30 | 150.60 | 487,474 | +0.50(+0.34%) |
May 02, 2017 | 150.52 | 152.35 | 148.04 | 150.09 | 1,101,022 | -1.02(-0.67%) |
May 01, 2017 | 157.09 | 157.57 | 150.50 | 151.11 | 1,216,308 | -9.45(-5.89%) |
Apr 28, 2017 | 160.51 | 161.34 | 159.01 | 160.57 | 373,463 | -0.08(-0.05%) |
Apr 27, 2017 | 161.57 | 161.57 | 159.00 | 160.64 | 246,812 | -0.25(-0.16%) |
Apr 26, 2017 | 161.14 | 162.53 | 160.76 | 160.90 | 190,381 | -0.18(-0.11%) |
Apr 25, 2017 | 161.81 | 163.47 | 159.68 | 161.08 | 315,002 | -0.32(-0.20%) |
Apr 24, 2017 | 162.04 | 162.19 | 159.76 | 161.40 | 308,934 | +3.05(+1.92%) |
Apr 21, 2017 | 159.20 | 159.98 | 158.01 | 158.35 | 226,192 | -1.23(-0.77%) |
Apr 20, 2017 | 158.95 | 159.99 | 157.46 | 159.59 | 257,470 | +1.76(+1.11%) |
Apr 19, 2017 | 158.17 | 159.32 | 157.35 | 157.83 | 298,468 | +0.95(+0.61%) |
Apr 18, 2017 | 157.47 | 158.44 | 155.45 | 156.88 | 334,973 | -2.09(-1.31%) |
Apr 17, 2017 | 156.57 | 159.16 | 156.57 | 158.97 | 237,535 | +2.58(+1.65%) |
Apr 13, 2017 | 156.54 | 158.80 | 155.78 | 156.39 | 303,292 | -0.94(-0.60%) |
Apr 12, 2017 | 158.22 | 158.46 | 156.30 | 157.33 | 298,088 | -0.36(-0.23%) |
Apr 11, 2017 | 155.75 | 157.73 | 154.35 | 157.69 | 305,812 | +1.39(+0.89%) |
Apr 10, 2017 | 155.59 | 157.07 | 154.92 | 156.30 | 268,783 | +0.37(+0.24%) |
Apr 07, 2017 | 154.63 | 157.00 | 154.63 | 155.93 | 332,039 | +0.18(+0.11%) |
Apr 06, 2017 | 154.51 | 156.85 | 153.91 | 155.76 | 266,913 | +1.39(+0.90%) |
Apr 05, 2017 | 156.42 | 157.74 | 154.02 | 154.37 | 289,072 | -0.86(-0.56%) |
Apr 04, 2017 | 156.95 | 158.25 | 154.54 | 155.23 | 369,425 | -2.79(-1.77%) |
Apr 03, 2017 | 159.26 | 159.97 | 156.23 | 158.03 | 405,265 | -0.94(-0.59%) |
Mar 31, 2017 | 158.34 | 159.93 | 157.90 | 158.97 | 392,809 | +0.00(+0.00%) |
Mar 30, 2017 | 157.24 | 159.40 | 157.12 | 158.97 | 296,617 | +1.04(+0.66%) |
Mar 29, 2017 | 157.92 | 158.69 | 155.75 | 157.93 | 383,767 | -0.81(-0.51%) |
Mar 28, 2017 | 154.01 | 159.85 | 153.37 | 158.73 | 474,889 | +4.56(+2.96%) |
Mar 27, 2017 | 151.41 | 154.41 | 150.56 | 154.18 | 322,497 | +0.14(+0.09%) |
Mar 24, 2017 | 154.56 | 156.03 | 153.19 | 154.04 | 313,265 | -0.03(-0.02%) |
Mar 23, 2017 | 154.46 | 156.25 | 153.30 | 154.07 | 281,828 | -0.32(-0.21%) |
Mar 22, 2017 | 153.78 | 155.38 | 152.70 | 154.39 | 406,593 | -0.07(-0.04%) |
Mar 21, 2017 | 158.56 | 158.56 | 153.64 | 154.46 | 470,091 | -2.66(-1.69%) |
Mar 20, 2017 | 158.00 | 158.68 | 155.92 | 157.11 | 417,275 | -0.76(-0.48%) |
Mar 17, 2017 | 161.42 | 161.42 | 157.54 | 157.87 | 845,286 | -3.09(-1.92%) |
Mar 16, 2017 | 161.76 | 163.38 | 160.77 | 160.96 | 315,903 | +0.13(+0.08%) |
Mar 15, 2017 | 160.52 | 161.75 | 158.59 | 160.83 | 508,106 | +1.52(+0.96%) |
Mar 14, 2017 | 158.11 | 159.63 | 156.49 | 159.31 | 319,530 | +0.47(+0.30%) |
Mar 13, 2017 | 159.02 | 159.39 | 157.36 | 158.83 | 642,133 | -0.10(-0.06%) |
Mar 10, 2017 | 161.60 | 161.85 | 158.69 | 158.93 | 571,655 | -1.36(-0.85%) |
Mar 09, 2017 | 162.17 | 162.81 | 159.26 | 160.28 | 411,637 | -1.02(-0.63%) |
Mar 08, 2017 | 162.84 | 164.46 | 161.11 | 161.30 | 283,824 | -0.20(-0.13%) |
Mar 07, 2017 | 161.51 | 162.76 | 160.70 | 161.51 | 375,443 | -0.61(-0.38%) |
Mar 06, 2017 | 161.74 | 163.46 | 161.28 | 162.12 | 461,713 | -1.51(-0.92%) |
Mar 03, 2017 | 163.41 | 165.12 | 162.97 | 163.63 | 457,145 | +0.53(+0.33%) |
Mar 02, 2017 | 164.50 | 164.79 | 162.07 | 163.10 | 478,142 | -1.08(-0.66%) |