Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 145.03 | 147.35 | 142.92 | 146.95 | 74,068 | +0.00(+0.00%) |
May 30, 2017 | 149.60 | 149.87 | 146.86 | 146.95 | 31,834 | -2.29(-1.53%) |
May 26, 2017 | 149.42 | 150.24 | 147.86 | 149.24 | 45,725 | +0.27(+0.18%) |
May 25, 2017 | 157.93 | 160.12 | 148.69 | 148.96 | 130,204 | -9.33(-5.90%) |
May 24, 2017 | 161.22 | 161.41 | 157.39 | 158.29 | 34,815 | -3.20(-1.98%) |
May 23, 2017 | 162.78 | 162.78 | 159.94 | 161.50 | 27,310 | -0.46(-0.28%) |
May 22, 2017 | 164.52 | 165.25 | 161.59 | 161.95 | 31,722 | -0.73(-0.45%) |
May 19, 2017 | 159.85 | 163.78 | 159.67 | 162.69 | 38,789 | +4.58(+2.89%) |
May 18, 2017 | 154.73 | 158.75 | 153.72 | 158.11 | 33,020 | +1.92(+1.23%) |
May 17, 2017 | 158.48 | 158.94 | 155.64 | 156.19 | 40,908 | -3.93(-2.46%) |
May 16, 2017 | 161.31 | 161.77 | 158.66 | 160.12 | 53,505 | -0.18(-0.11%) |
May 15, 2017 | 162.05 | 163.10 | 158.84 | 160.31 | 45,740 | +3.48(+2.22%) |
May 12, 2017 | 160.67 | 160.67 | 156.28 | 156.83 | 44,851 | -4.03(-2.50%) |
May 11, 2017 | 164.15 | 164.70 | 160.58 | 160.86 | 35,472 | -1.65(-1.01%) |
May 10, 2017 | 159.39 | 163.88 | 157.84 | 162.50 | 63,680 | +4.76(+3.02%) |
May 09, 2017 | 159.12 | 159.85 | 156.10 | 157.75 | 69,460 | -1.01(-0.63%) |
May 08, 2017 | 159.30 | 160.31 | 157.01 | 158.75 | 85,098 | -0.73(-0.46%) |
May 05, 2017 | 152.80 | 159.67 | 151.62 | 159.48 | 85,578 | +7.69(+5.06%) |
May 04, 2017 | 155.91 | 156.37 | 150.06 | 151.80 | 145,604 | -6.22(-3.94%) |
May 03, 2017 | 158.11 | 158.66 | 156.19 | 158.02 | 106,124 | +0.00(+0.00%) |
May 02, 2017 | 160.67 | 161.45 | 156.56 | 158.02 | 60,931 | -1.92(-1.20%) |
May 01, 2017 | 162.14 | 162.28 | 159.30 | 159.94 | 55,126 | -2.47(-1.52%) |
Apr 28, 2017 | 166.16 | 166.16 | 162.23 | 162.41 | 52,183 | -2.38(-1.44%) |
Apr 27, 2017 | 167.90 | 167.90 | 160.86 | 164.79 | 116,200 | -6.04(-3.54%) |
Apr 26, 2017 | 168.18 | 173.94 | 168.18 | 170.83 | 67,234 | +1.19(+0.70%) |
Apr 25, 2017 | 168.09 | 169.82 | 167.31 | 169.64 | 51,932 | +3.02(+1.81%) |
Apr 24, 2017 | 168.54 | 168.54 | 166.35 | 166.62 | 75,586 | -0.37(-0.22%) |
Apr 21, 2017 | 168.54 | 168.54 | 165.25 | 166.99 | 140,837 | -2.10(-1.24%) |
Apr 20, 2017 | 169.91 | 170.92 | 168.63 | 169.09 | 57,680 | +0.37(+0.22%) |
Apr 19, 2017 | 174.67 | 174.95 | 168.31 | 168.72 | 85,711 | -5.49(-3.15%) |
Apr 18, 2017 | 173.94 | 176.78 | 172.38 | 174.22 | 52,759 | -1.28(-0.73%) |
Apr 17, 2017 | 175.86 | 176.41 | 173.85 | 175.50 | 89,676 | +0.00(+0.00%) |
Apr 13, 2017 | 181.81 | 181.81 | 175.22 | 175.50 | 94,307 | -6.04(-3.33%) |
Apr 12, 2017 | 185.65 | 187.48 | 180.99 | 181.53 | 68,795 | -4.76(-2.55%) |
Apr 11, 2017 | 186.75 | 186.75 | 183.18 | 186.29 | 73,257 | -0.28(-0.15%) |
Apr 10, 2017 | 183.55 | 187.39 | 183.55 | 186.57 | 63,378 | +4.12(+2.26%) |
Apr 07, 2017 | 185.47 | 185.84 | 182.08 | 182.45 | 77,949 | -2.56(-1.38%) |
Apr 06, 2017 | 182.68 | 185.01 | 181.99 | 185.01 | 96,082 | +3.93(+2.17%) |
Apr 05, 2017 | 185.19 | 188.58 | 180.25 | 181.08 | 109,247 | -1.65(-0.90%) |
Apr 04, 2017 | 181.26 | 182.82 | 179.98 | 182.72 | 27,013 | +1.56(+0.86%) |
Apr 03, 2017 | 183.91 | 185.10 | 179.71 | 181.17 | 87,572 | -2.65(-1.44%) |
Mar 31, 2017 | 181.17 | 184.37 | 180.25 | 183.82 | 35,234 | +2.38(+1.31%) |
Mar 30, 2017 | 183.00 | 184.19 | 180.99 | 181.44 | 75,188 | +0.18(+0.10%) |
Mar 29, 2017 | 176.87 | 181.81 | 176.32 | 181.26 | 55,907 | +3.94(+2.22%) |
Mar 28, 2017 | 172.93 | 177.92 | 172.02 | 177.33 | 111,817 | +5.49(+3.19%) |
Mar 27, 2017 | 171.93 | 172.57 | 169.82 | 171.84 | 48,513 | -1.65(-0.95%) |
Mar 24, 2017 | 175.22 | 177.05 | 173.21 | 173.48 | 66,799 | -1.01(-0.58%) |
Mar 23, 2017 | 173.39 | 175.86 | 172.48 | 174.49 | 53,741 | -0.09(-0.05%) |
Mar 22, 2017 | 174.12 | 175.68 | 172.38 | 174.58 | 243,188 | -0.82(-0.47%) |
Mar 21, 2017 | 178.61 | 179.25 | 174.31 | 175.41 | 136,162 | -2.71(-1.52%) |
Mar 20, 2017 | 177.97 | 178.61 | 174.95 | 178.12 | 67,476 | -1.13(-0.63%) |
Mar 17, 2017 | 180.44 | 181.90 | 178.97 | 179.25 | 50,800 | -0.61(-0.34%) |
Mar 16, 2017 | 182.51 | 182.78 | 179.03 | 179.86 | 81,328 | -1.65(-0.91%) |
Mar 15, 2017 | 177.39 | 182.23 | 176.20 | 181.50 | 109,687 | +6.58(+3.76%) |
Mar 14, 2017 | 176.84 | 176.84 | 170.53 | 174.92 | 201,749 | -4.20(-2.35%) |
Mar 13, 2017 | 179.03 | 181.04 | 177.94 | 179.12 | 83,258 | -0.09(-0.05%) |
Mar 10, 2017 | 180.59 | 181.59 | 176.66 | 179.22 | 128,917 | +0.64(+0.36%) |
Mar 09, 2017 | 179.31 | 180.69 | 174.46 | 178.58 | 277,275 | -3.11(-1.71%) |
Mar 08, 2017 | 187.81 | 189.27 | 181.13 | 181.68 | 143,123 | -7.49(-3.96%) |
Mar 07, 2017 | 194.75 | 194.94 | 189.00 | 189.18 | 111,460 | -3.38(-1.76%) |
Mar 06, 2017 | 193.20 | 193.58 | 189.54 | 192.56 | 89,864 | -1.65(-0.85%) |
Mar 03, 2017 | 196.22 | 198.13 | 193.58 | 194.21 | 30,837 | -1.64(-0.84%) |
Mar 02, 2017 | 199.96 | 200.42 | 195.67 | 195.85 | 82,522 | -5.30(-2.63%) |