Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 158.92 | 158.93 | 157.15 | 157.39 | 3,695,780 | -1.27(-0.80%) |
May 30, 2017 | 159.51 | 159.99 | 158.34 | 158.65 | 2,544,073 | -0.82(-0.51%) |
May 26, 2017 | 159.63 | 160.72 | 159.02 | 159.47 | 1,762,660 | -0.49(-0.31%) |
May 25, 2017 | 158.41 | 160.58 | 158.07 | 159.97 | 3,575,338 | +2.21(+1.40%) |
May 24, 2017 | 157.63 | 158.21 | 156.79 | 157.76 | 1,840,427 | +0.33(+0.21%) |
May 23, 2017 | 156.72 | 157.69 | 156.07 | 157.42 | 2,751,109 | +0.47(+0.30%) |
May 22, 2017 | 155.19 | 157.14 | 155.07 | 156.96 | 3,873,800 | +1.90(+1.22%) |
May 19, 2017 | 154.80 | 155.38 | 152.96 | 155.06 | 4,315,683 | +1.02(+0.66%) |
May 18, 2017 | 151.16 | 156.31 | 150.82 | 154.04 | 4,349,824 | +2.33(+1.53%) |
May 17, 2017 | 151.04 | 153.08 | 149.72 | 151.71 | 4,944,382 | +0.66(+0.44%) |
May 16, 2017 | 153.34 | 153.63 | 150.26 | 151.04 | 4,834,641 | -3.06(-1.99%) |
May 15, 2017 | 154.34 | 154.53 | 152.94 | 154.11 | 3,151,452 | -0.25(-0.16%) |
May 12, 2017 | 155.10 | 155.78 | 154.10 | 154.36 | 2,599,428 | -1.36(-0.87%) |
May 11, 2017 | 155.21 | 156.20 | 154.23 | 155.72 | 2,116,176 | -0.06(-0.04%) |
May 10, 2017 | 155.47 | 156.00 | 154.94 | 155.78 | 1,746,151 | +0.13(+0.09%) |
May 09, 2017 | 156.42 | 157.02 | 155.19 | 155.64 | 1,840,667 | -1.08(-0.69%) |
May 08, 2017 | 156.26 | 156.83 | 155.94 | 156.72 | 2,789,412 | +0.29(+0.18%) |
May 05, 2017 | 156.81 | 157.12 | 155.71 | 156.44 | 2,436,421 | +0.09(+0.06%) |
May 04, 2017 | 155.47 | 156.52 | 154.87 | 156.34 | 2,877,459 | +1.33(+0.86%) |
May 03, 2017 | 156.10 | 156.60 | 154.41 | 155.01 | 4,031,811 | -1.44(-0.92%) |
May 02, 2017 | 157.15 | 157.56 | 152.98 | 156.45 | 5,510,738 | -0.40(-0.26%) |
May 01, 2017 | 157.23 | 158.25 | 156.41 | 156.86 | 3,016,206 | -0.26(-0.17%) |
Apr 28, 2017 | 156.88 | 157.23 | 156.25 | 157.12 | 2,238,073 | +0.22(+0.14%) |
Apr 27, 2017 | 156.39 | 158.19 | 156.34 | 156.89 | 2,714,298 | +0.22(+0.14%) |
Apr 26, 2017 | 156.41 | 157.81 | 156.31 | 156.67 | 3,135,970 | +0.31(+0.20%) |
Apr 25, 2017 | 155.88 | 156.99 | 155.60 | 156.36 | 3,778,438 | +1.54(+0.99%) |
Apr 24, 2017 | 155.12 | 155.57 | 154.26 | 154.83 | 3,150,126 | +1.05(+0.68%) |
Apr 21, 2017 | 154.65 | 155.09 | 153.16 | 153.78 | 3,319,418 | -0.34(-0.22%) |
Apr 20, 2017 | 152.30 | 154.70 | 151.27 | 154.12 | 4,065,051 | +2.06(+1.35%) |
Apr 19, 2017 | 152.37 | 153.80 | 151.56 | 152.06 | 5,234,980 | +0.59(+0.39%) |
Apr 18, 2017 | 152.79 | 152.94 | 150.67 | 151.47 | 6,150,907 | +1.27(+0.84%) |
Apr 17, 2017 | 148.23 | 150.42 | 148.21 | 150.20 | 4,892,993 | +1.99(+1.35%) |
Apr 13, 2017 | 148.20 | 148.82 | 147.94 | 148.21 | 2,203,667 | -0.54(-0.36%) |
Apr 12, 2017 | 149.43 | 149.52 | 147.88 | 148.74 | 3,315,346 | -0.24(-0.16%) |
Apr 11, 2017 | 148.14 | 149.00 | 147.88 | 148.99 | 3,531,624 | +0.31(+0.21%) |
Apr 10, 2017 | 149.31 | 150.04 | 148.49 | 148.67 | 3,600,620 | -0.48(-0.33%) |
Apr 07, 2017 | 148.21 | 149.59 | 147.90 | 149.16 | 3,259,106 | +0.61(+0.41%) |
Apr 06, 2017 | 148.65 | 149.16 | 148.10 | 148.55 | 3,254,550 | -0.03(-0.02%) |
Apr 05, 2017 | 148.92 | 150.27 | 148.44 | 148.57 | 3,941,987 | +0.36(+0.24%) |
Apr 04, 2017 | 149.02 | 149.54 | 148.05 | 148.21 | 3,212,238 | -0.56(-0.37%) |
Apr 03, 2017 | 147.90 | 149.27 | 147.57 | 148.77 | 3,866,413 | +1.42(+0.96%) |
Mar 31, 2017 | 147.92 | 148.33 | 147.13 | 147.35 | 3,891,358 | -0.88(-0.59%) |
Mar 30, 2017 | 147.03 | 149.08 | 146.86 | 148.23 | 3,332,280 | +1.39(+0.95%) |
Mar 29, 2017 | 147.94 | 148.21 | 146.21 | 146.84 | 6,566,462 | -1.72(-1.16%) |
Mar 28, 2017 | 147.86 | 149.20 | 147.20 | 148.56 | 8,155,439 | +0.67(+0.46%) |
Mar 27, 2017 | 147.33 | 148.34 | 146.72 | 147.88 | 4,878,525 | -0.36(-0.24%) |
Mar 24, 2017 | 149.26 | 150.40 | 147.66 | 148.24 | 5,836,697 | -0.26(-0.18%) |
Mar 23, 2017 | 149.35 | 149.97 | 148.03 | 148.50 | 4,393,667 | -1.56(-1.04%) |
Mar 22, 2017 | 151.05 | 151.28 | 148.81 | 150.06 | 3,338,803 | -0.60(-0.40%) |
Mar 21, 2017 | 151.54 | 151.67 | 150.09 | 150.67 | 5,513,000 | -0.27(-0.18%) |
Mar 20, 2017 | 152.67 | 152.95 | 150.87 | 150.94 | 4,372,772 | -1.53(-1.00%) |
Mar 17, 2017 | 153.71 | 154.12 | 152.37 | 152.46 | 6,258,531 | -1.44(-0.93%) |
Mar 16, 2017 | 154.59 | 154.66 | 152.93 | 153.90 | 3,493,325 | -0.43(-0.28%) |
Mar 15, 2017 | 152.16 | 154.50 | 152.10 | 154.33 | 3,124,982 | +2.44(+1.61%) |
Mar 14, 2017 | 152.43 | 152.90 | 151.39 | 151.89 | 2,808,051 | -1.03(-0.68%) |
Mar 13, 2017 | 152.72 | 153.57 | 152.33 | 152.92 | 3,484,022 | +0.21(+0.14%) |
Mar 10, 2017 | 151.31 | 152.73 | 150.99 | 152.72 | 4,136,805 | +1.77(+1.17%) |
Mar 09, 2017 | 151.07 | 151.90 | 150.70 | 150.95 | 4,042,378 | +0.09(+0.06%) |
Mar 08, 2017 | 150.50 | 151.35 | 149.86 | 150.86 | 2,279,588 | +0.21(+0.14%) |
Mar 07, 2017 | 150.78 | 151.59 | 150.31 | 150.65 | 3,018,988 | -0.36(-0.24%) |
Mar 06, 2017 | 149.87 | 151.58 | 149.60 | 151.00 | 2,878,461 | +0.45(+0.30%) |
Mar 03, 2017 | 150.78 | 149.14 | 150.56 | 2,518,605 | +0.80(+0.53%) | |
Mar 02, 2017 | 150.66 | 150.76 | 149.44 | 149.76 | 2,111,203 | -0.56(-0.38%) |