Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 165.27 | 165.45 | 164.10 | 165.28 | 5,674,262 | +0.17(+0.10%) |
May 30, 2017 | 165.79 | 165.87 | 164.47 | 165.11 | 3,048,078 | -0.58(-0.35%) |
May 26, 2017 | 165.25 | 165.88 | 165.02 | 165.69 | 2,156,256 | +0.39(+0.24%) |
May 25, 2017 | 165.23 | 165.50 | 164.71 | 165.30 | 2,604,261 | +0.37(+0.22%) |
May 24, 2017 | 165.90 | 165.90 | 164.55 | 164.93 | 2,628,081 | -0.55(-0.33%) |
May 23, 2017 | 165.40 | 165.77 | 164.87 | 165.48 | 3,352,163 | +0.35(+0.21%) |
May 22, 2017 | 164.80 | 165.48 | 163.94 | 165.13 | 4,350,609 | +1.89(+1.16%) |
May 19, 2017 | 161.86 | 164.08 | 161.58 | 163.24 | 4,164,932 | +1.62(+1.00%) |
May 18, 2017 | 161.50 | 162.62 | 160.93 | 161.62 | 3,645,585 | +0.36(+0.22%) |
May 17, 2017 | 163.61 | 162.86 | 161.18 | 161.26 | 4,796,934 | -2.35(-1.44%) |
May 16, 2017 | 164.10 | 164.29 | 163.25 | 163.61 | 2,434,884 | -0.19(-0.12%) |
May 15, 2017 | 163.81 | 164.08 | 163.26 | 163.80 | 2,958,749 | +0.48(+0.29%) |
May 12, 2017 | 163.06 | 163.49 | 162.47 | 163.32 | 3,592,274 | +0.05(+0.03%) |
May 11, 2017 | 163.58 | 163.77 | 162.39 | 163.27 | 3,285,904 | -0.45(-0.27%) |
May 10, 2017 | 163.36 | 163.88 | 163.03 | 163.72 | 3,237,260 | +0.26(+0.16%) |
May 09, 2017 | 165.17 | 165.24 | 163.00 | 163.46 | 3,840,518 | -1.56(-0.95%) |
May 08, 2017 | 166.50 | 166.60 | 164.10 | 165.02 | 5,163,917 | -1.53(-0.92%) |
May 05, 2017 | 167.12 | 167.14 | 165.88 | 166.55 | 3,578,534 | +0.21(+0.13%) |
May 04, 2017 | 167.64 | 168.04 | 166.22 | 166.34 | 3,643,242 | -0.39(-0.23%) |
May 03, 2017 | 165.70 | 167.08 | 165.50 | 166.73 | 2,982,067 | +0.68(+0.41%) |
May 02, 2017 | 165.90 | 166.33 | 165.16 | 166.05 | 2,781,223 | +0.61(+0.37%) |
May 01, 2017 | 165.80 | 166.32 | 165.35 | 165.44 | 3,135,253 | +0.23(+0.14%) |
Apr 28, 2017 | 166.28 | 166.55 | 164.68 | 165.21 | 3,045,003 | -1.34(-0.80%) |
Apr 27, 2017 | 167.65 | 167.81 | 165.50 | 166.55 | 4,289,900 | -1.08(-0.64%) |
Apr 26, 2017 | 167.50 | 168.95 | 167.25 | 167.63 | 4,084,078 | +0.10(+0.06%) |
Apr 25, 2017 | 166.92 | 167.96 | 166.60 | 167.53 | 4,268,409 | +1.75(+1.06%) |
Apr 24, 2017 | 165.70 | 165.99 | 164.40 | 165.78 | 4,135,454 | +2.37(+1.45%) |
Apr 21, 2017 | 164.40 | 164.95 | 163.34 | 163.41 | 5,122,410 | -1.57(-0.95%) |
Apr 20, 2017 | 163.29 | 165.24 | 163.04 | 164.98 | 3,728,137 | +2.22(+1.36%) |
Apr 19, 2017 | 164.10 | 164.49 | 162.28 | 162.76 | 3,932,804 | -0.93(-0.57%) |
Apr 18, 2017 | 163.87 | 164.23 | 163.09 | 163.69 | 2,984,999 | -0.66(-0.40%) |
Apr 17, 2017 | 163.61 | 164.63 | 162.67 | 164.35 | 3,414,133 | +1.45(+0.89%) |
Apr 13, 2017 | 164.98 | 165.28 | 162.87 | 162.90 | 3,655,089 | -2.21(-1.34%) |
Apr 12, 2017 | 165.07 | 165.48 | 164.66 | 165.11 | 3,419,653 | -0.59(-0.36%) |
Apr 11, 2017 | 165.80 | 166.22 | 164.85 | 165.70 | 3,488,171 | -0.65(-0.39%) |
Apr 10, 2017 | 166.20 | 167.00 | 165.97 | 166.35 | 3,015,946 | +0.18(+0.11%) |
Apr 07, 2017 | 165.62 | 166.89 | 165.48 | 166.17 | 2,594,128 | -0.30(-0.18%) |
Apr 06, 2017 | 165.64 | 167.00 | 165.02 | 166.47 | 3,892,319 | +0.64(+0.39%) |
Apr 05, 2017 | 167.45 | 168.23 | 165.67 | 165.83 | 5,230,878 | -1.03(-0.62%) |
Apr 04, 2017 | 166.61 | 167.00 | 166.14 | 166.86 | 2,852,644 | -0.01(-0.01%) |
Apr 03, 2017 | 166.72 | 167.00 | 165.32 | 166.87 | 3,986,871 | +0.19(+0.11%) |
Mar 31, 2017 | 167.41 | 167.60 | 166.34 | 166.68 | 3,564,732 | -0.68(-0.41%) |
Mar 30, 2017 | 166.30 | 167.69 | 166.00 | 167.36 | 3,393,184 | +0.77(+0.46%) |
Mar 29, 2017 | 168.00 | 168.30 | 166.44 | 166.59 | 4,775,648 | -1.72(-1.02%) |
Mar 28, 2017 | 167.28 | 168.61 | 166.36 | 168.31 | 4,597,988 | +0.87(+0.52%) |
Mar 27, 2017 | 166.89 | 167.51 | 165.80 | 167.44 | 4,873,976 | -1.22(-0.72%) |
Mar 24, 2017 | 170.45 | 170.45 | 168.02 | 168.66 | 4,131,882 | -1.23(-0.72%) |
Mar 23, 2017 | 169.66 | 171.36 | 169.21 | 169.89 | 3,142,744 | +0.59(+0.35%) |
Mar 22, 2017 | 169.27 | 170.04 | 168.02 | 169.30 | 3,256,713 | -0.17(-0.10%) |
Mar 21, 2017 | 172.16 | 172.44 | 169.03 | 169.47 | 4,973,020 | -2.60(-1.51%) |
Mar 20, 2017 | 172.30 | 172.87 | 171.60 | 172.07 | 3,340,555 | -0.75(-0.43%) |
Mar 17, 2017 | 173.89 | 173.89 | 172.32 | 172.82 | 6,710,690 | -1.26(-0.72%) |
Mar 16, 2017 | 175.15 | 175.43 | 173.70 | 174.08 | 3,117,182 | -0.59(-0.34%) |
Mar 15, 2017 | 174.98 | 175.08 | 173.77 | 174.67 | 3,928,288 | -0.06(-0.03%) |
Mar 14, 2017 | 175.22 | 175.43 | 174.23 | 174.73 | 2,972,427 | -0.66(-0.38%) |
Mar 13, 2017 | 175.29 | 175.60 | 174.69 | 175.39 | 3,333,268 | +0.41(+0.23%) |
Mar 10, 2017 | 176.00 | 176.14 | 174.45 | 174.98 | 3,789,669 | -0.39(-0.22%) |
Mar 09, 2017 | 175.70 | 175.85 | 174.81 | 175.37 | 2,955,501 | +0.40(+0.23%) |
Mar 08, 2017 | 175.89 | 176.00 | 174.80 | 174.97 | 3,333,027 | -0.33(-0.19%) |
Mar 07, 2017 | 175.58 | 175.76 | 174.90 | 175.30 | 2,644,695 | -0.10(-0.06%) |
Mar 06, 2017 | 175.44 | 175.88 | 174.51 | 175.40 | 3,374,885 | -0.28(-0.16%) |
Mar 03, 2017 | 175.97 | 176.46 | 175.04 | 175.68 | 3,572,889 | -0.21(-0.12%) |
Mar 02, 2017 | 177.86 | 177.86 | 175.48 | 175.89 | 4,154,719 | -1.39(-0.78%) |