Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 155.34 | 155.87 | 149.75 | 153.35 | 3,641,288 | -1.29(-0.83%) |
May 30, 2017 | 151.61 | 155.10 | 151.35 | 154.64 | 1,801,240 | +1.15(+0.75%) |
May 26, 2017 | 150.26 | 153.95 | 150.21 | 153.49 | 2,177,764 | +2.60(+1.72%) |
May 25, 2017 | 152.73 | 153.38 | 149.87 | 150.89 | 3,068,341 | -1.81(-1.19%) |
May 24, 2017 | 149.10 | 153.23 | 147.44 | 152.70 | 2,720,461 | +4.02(+2.70%) |
May 23, 2017 | 149.49 | 150.00 | 147.40 | 148.68 | 2,826,414 | +0.12(+0.08%) |
May 22, 2017 | 146.15 | 149.31 | 145.94 | 148.56 | 3,787,459 | +6.16(+4.33%) |
May 19, 2017 | 137.77 | 144.61 | 137.67 | 142.40 | 5,862,920 | +8.90(+6.67%) |
May 18, 2017 | 131.37 | 137.40 | 130.57 | 133.50 | 5,810,052 | +3.45(+2.65%) |
May 17, 2017 | 149.39 | 151.74 | 130.05 | 130.05 | 7,903,444 | -29.06(-18.26%) |
May 16, 2017 | 159.38 | 160.05 | 157.44 | 159.11 | 2,081,285 | +1.55(+0.98%) |
May 15, 2017 | 155.60 | 158.12 | 155.41 | 157.56 | 1,339,987 | +3.11(+2.01%) |
May 12, 2017 | 153.34 | 154.45 | 152.76 | 154.45 | 1,521,297 | +0.30(+0.19%) |
May 11, 2017 | 152.04 | 154.34 | 148.40 | 154.15 | 2,661,763 | +0.39(+0.25%) |
May 10, 2017 | 153.46 | 155.15 | 153.46 | 153.76 | 1,299,252 | -0.58(-0.38%) |
May 09, 2017 | 156.41 | 156.60 | 153.25 | 154.34 | 2,463,790 | +0.27(+0.18%) |
May 08, 2017 | 152.32 | 154.96 | 152.23 | 154.07 | 1,896,359 | +4.00(+2.67%) |
May 05, 2017 | 151.04 | 152.05 | 149.41 | 150.07 | 2,275,019 | -0.88(-0.58%) |
May 04, 2017 | 149.62 | 151.32 | 145.83 | 150.95 | 2,860,964 | +3.81(+2.59%) |
May 03, 2017 | 148.56 | 149.77 | 146.45 | 147.14 | 2,375,646 | -3.04(-2.02%) |
May 02, 2017 | 150.79 | 151.18 | 148.80 | 150.18 | 2,147,927 | -0.61(-0.40%) |
May 01, 2017 | 146.43 | 151.93 | 146.35 | 150.79 | 2,459,890 | +5.74(+3.96%) |
Apr 28, 2017 | 144.98 | 145.23 | 143.30 | 145.05 | 1,959,654 | -0.05(-0.03%) |
Apr 27, 2017 | 145.12 | 145.49 | 143.33 | 145.10 | 2,409,095 | +1.55(+1.08%) |
Apr 26, 2017 | 144.44 | 145.22 | 141.31 | 143.55 | 3,011,981 | -1.59(-1.10%) |
Apr 25, 2017 | 143.52 | 145.28 | 143.02 | 145.14 | 2,743,160 | +3.47(+2.45%) |
Apr 24, 2017 | 138.34 | 142.10 | 136.65 | 141.67 | 4,446,605 | +13.79(+10.78%) |
Apr 21, 2017 | 127.56 | 128.22 | 125.12 | 127.88 | 3,470,663 | -0.48(-0.37%) |
Apr 20, 2017 | 126.99 | 129.42 | 124.90 | 128.36 | 3,758,151 | +3.25(+2.60%) |
Apr 19, 2017 | 130.09 | 131.00 | 124.14 | 125.11 | 3,789,553 | -3.11(-2.43%) |
Apr 18, 2017 | 125.51 | 128.30 | 123.15 | 128.22 | 4,081,315 | +0.98(+0.77%) |
Apr 17, 2017 | 123.32 | 127.24 | 123.11 | 127.24 | 3,012,172 | +5.92(+4.88%) |
Apr 13, 2017 | 123.21 | 125.62 | 120.33 | 121.32 | 4,426,884 | -2.30(-1.86%) |
Apr 12, 2017 | 124.08 | 125.91 | 122.30 | 123.62 | 5,560,317 | -0.46(-0.37%) |
Apr 11, 2017 | 126.78 | 127.70 | 122.76 | 124.08 | 5,366,519 | -6.10(-4.69%) |
Apr 10, 2017 | 134.48 | 136.11 | 130.02 | 130.18 | 3,521,826 | -4.72(-3.50%) |
Apr 07, 2017 | 138.00 | 139.50 | 134.38 | 134.90 | 3,919,285 | -5.13(-3.66%) |
Apr 06, 2017 | 138.90 | 142.79 | 137.97 | 140.03 | 3,964,183 | +2.42(+1.76%) |
Apr 05, 2017 | 143.71 | 145.50 | 137.20 | 137.61 | 2,642,726 | -4.78(-3.36%) |
Apr 04, 2017 | 138.55 | 142.96 | 137.98 | 142.39 | 2,034,795 | +1.93(+1.37%) |
Apr 03, 2017 | 141.27 | 141.93 | 135.44 | 140.46 | 2,798,145 | -0.69(-0.49%) |
Mar 31, 2017 | 143.65 | 144.71 | 141.00 | 141.15 | 2,040,591 | -2.62(-1.82%) |
Mar 30, 2017 | 144.40 | 145.11 | 142.54 | 143.77 | 1,953,474 | -0.68(-0.47%) |
Mar 29, 2017 | 144.39 | 146.00 | 143.32 | 144.45 | 2,486,176 | +0.55(+0.38%) |
Mar 28, 2017 | 137.86 | 144.14 | 137.62 | 143.90 | 2,791,816 | +7.37(+5.40%) |
Mar 27, 2017 | 128.50 | 137.64 | 127.56 | 136.53 | 4,564,315 | +2.71(+2.03%) |
Mar 24, 2017 | 133.30 | 136.10 | 128.00 | 133.82 | 5,347,313 | +2.51(+1.91%) |
Mar 23, 2017 | 134.74 | 137.62 | 130.67 | 131.31 | 3,604,558 | -4.61(-3.39%) |
Mar 22, 2017 | 135.27 | 137.98 | 133.44 | 135.92 | 4,912,717 | -0.71(-0.52%) |
Mar 21, 2017 | 144.87 | 145.89 | 135.42 | 136.63 | 5,990,469 | -5.42(-3.82%) |
Mar 20, 2017 | 142.38 | 144.03 | 141.97 | 142.05 | 2,246,979 | -0.10(-0.07%) |
Mar 17, 2017 | 141.50 | 144.28 | 141.30 | 142.15 | 2,247,270 | +1.71(+1.22%) |
Mar 16, 2017 | 138.54 | 140.84 | 138.30 | 140.44 | 2,480,405 | +2.94(+2.14%) |
Mar 15, 2017 | 134.30 | 138.84 | 134.00 | 137.50 | 2,263,411 | +4.74(+3.57%) |
Mar 14, 2017 | 134.91 | 135.89 | 131.83 | 132.76 | 2,701,559 | -2.58(-1.91%) |
Mar 13, 2017 | 133.02 | 135.55 | 132.42 | 135.34 | 1,723,082 | +2.76(+2.08%) |
Mar 10, 2017 | 131.97 | 132.80 | 130.23 | 132.58 | 2,350,479 | +1.80(+1.38%) |
Mar 09, 2017 | 130.94 | 132.41 | 128.55 | 130.78 | 2,535,240 | +0.67(+0.51%) |
Mar 08, 2017 | 132.34 | 133.65 | 129.67 | 130.11 | 1,977,390 | -0.96(-0.73%) |
Mar 07, 2017 | 131.00 | 133.30 | 129.66 | 131.07 | 2,226,356 | -0.11(-0.08%) |
Mar 06, 2017 | 129.03 | 131.63 | 128.40 | 131.18 | 2,216,412 | +2.39(+1.86%) |
Mar 03, 2017 | 126.77 | 129.27 | 126.64 | 128.79 | 2,350,393 | +3.81(+3.05%) |
Mar 02, 2017 | 125.19 | 127.58 | 123.70 | 124.98 | 3,194,871 | -0.32(-0.26%) |