Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 183.31 | 184.10 | 180.19 | 182.36 | 54,584 | -0.48(-0.26%) |
May 30, 2017 | 180.42 | 183.31 | 180.00 | 182.84 | 89,025 | +2.07(+1.15%) |
May 26, 2017 | 180.63 | 183.50 | 180.01 | 180.77 | 90,212 | -0.73(-0.40%) |
May 25, 2017 | 182.93 | 183.84 | 181.12 | 181.50 | 88,995 | -0.49(-0.27%) |
May 24, 2017 | 182.49 | 183.84 | 180.00 | 181.99 | 89,451 | -0.11(-0.06%) |
May 23, 2017 | 185.67 | 186.13 | 181.32 | 182.10 | 144,484 | -3.12(-1.68%) |
May 22, 2017 | 184.08 | 186.07 | 183.20 | 185.22 | 61,742 | +1.44(+0.78%) |
May 19, 2017 | 184.36 | 186.54 | 183.26 | 183.78 | 167,799 | -0.35(-0.19%) |
May 18, 2017 | 183.70 | 185.95 | 182.96 | 184.13 | 119,147 | +0.23(+0.13%) |
May 17, 2017 | 185.16 | 188.01 | 183.27 | 183.90 | 61,652 | -3.76(-2.00%) |
May 16, 2017 | 187.08 | 188.12 | 185.94 | 187.66 | 33,189 | +0.59(+0.32%) |
May 15, 2017 | 185.05 | 189.19 | 185.05 | 187.07 | 54,314 | +1.76(+0.95%) |
May 12, 2017 | 186.80 | 186.80 | 184.24 | 185.31 | 53,674 | -1.74(-0.93%) |
May 11, 2017 | 186.75 | 188.15 | 183.85 | 187.05 | 50,152 | -0.06(-0.03%) |
May 10, 2017 | 185.31 | 189.81 | 185.31 | 187.11 | 60,134 | -0.77(-0.41%) |
May 09, 2017 | 191.77 | 193.90 | 187.25 | 187.88 | 100,202 | -3.64(-1.90%) |
May 08, 2017 | 190.86 | 191.93 | 188.20 | 191.52 | 70,687 | +0.57(+0.30%) |
May 05, 2017 | 189.67 | 191.09 | 187.65 | 190.95 | 50,543 | +1.78(+0.94%) |
May 04, 2017 | 188.50 | 190.41 | 187.31 | 189.17 | 92,037 | +1.33(+0.71%) |
May 03, 2017 | 187.68 | 190.19 | 182.78 | 187.84 | 119,013 | -0.17(-0.09%) |
May 02, 2017 | 192.16 | 193.79 | 186.41 | 188.01 | 78,210 | -3.34(-1.75%) |
May 01, 2017 | 190.44 | 194.57 | 186.83 | 191.35 | 88,959 | +1.18(+0.62%) |
Apr 28, 2017 | 189.50 | 191.23 | 181.54 | 190.17 | 168,194 | -2.32(-1.21%) |
Apr 27, 2017 | 193.26 | 193.90 | 189.30 | 192.49 | 72,402 | -0.52(-0.27%) |
Apr 26, 2017 | 190.68 | 194.58 | 189.17 | 193.01 | 65,354 | +2.33(+1.22%) |
Apr 25, 2017 | 191.01 | 192.35 | 189.51 | 190.68 | 33,944 | +0.01(+0.01%) |
Apr 24, 2017 | 190.46 | 192.00 | 187.29 | 190.67 | 50,124 | +3.08(+1.64%) |
Apr 21, 2017 | 188.20 | 191.44 | 186.02 | 187.59 | 95,071 | -0.52(-0.28%) |
Apr 20, 2017 | 185.90 | 188.51 | 184.11 | 188.11 | 56,718 | +2.17(+1.17%) |
Apr 19, 2017 | 185.05 | 187.25 | 185.00 | 185.94 | 28,415 | +0.53(+0.29%) |
Apr 18, 2017 | 183.60 | 186.74 | 183.29 | 185.41 | 43,623 | +1.18(+0.64%) |
Apr 17, 2017 | 182.66 | 185.73 | 181.85 | 184.23 | 82,190 | +2.62(+1.44%) |
Apr 13, 2017 | 183.94 | 184.01 | 181.55 | 181.61 | 32,540 | -2.31(-1.26%) |
Apr 12, 2017 | 185.37 | 185.87 | 183.01 | 183.92 | 29,217 | -1.75(-0.94%) |
Apr 11, 2017 | 184.37 | 187.17 | 182.84 | 185.67 | 34,617 | +0.88(+0.48%) |
Apr 10, 2017 | 183.48 | 186.37 | 183.48 | 184.79 | 40,008 | +1.99(+1.09%) |
Apr 07, 2017 | 183.25 | 185.71 | 181.03 | 182.80 | 58,213 | -0.69(-0.38%) |
Apr 06, 2017 | 187.03 | 187.03 | 181.41 | 183.49 | 89,892 | -0.62(-0.34%) |
Apr 05, 2017 | 186.52 | 188.28 | 183.03 | 184.11 | 55,111 | -2.14(-1.15%) |
Apr 04, 2017 | 186.40 | 188.02 | 183.92 | 186.25 | 43,507 | -1.18(-0.63%) |
Apr 03, 2017 | 187.90 | 194.10 | 185.04 | 187.43 | 78,678 | -0.37(-0.20%) |
Mar 31, 2017 | 187.53 | 189.41 | 185.62 | 187.80 | 54,253 | -0.49(-0.26%) |
Mar 30, 2017 | 188.10 | 189.30 | 185.44 | 188.29 | 49,236 | +0.48(+0.26%) |
Mar 29, 2017 | 187.80 | 188.50 | 186.72 | 187.81 | 43,159 | +0.07(+0.04%) |
Mar 28, 2017 | 186.96 | 188.49 | 185.07 | 187.74 | 41,314 | +0.80(+0.43%) |
Mar 27, 2017 | 183.50 | 187.87 | 182.22 | 186.94 | 51,324 | +0.80(+0.43%) |
Mar 24, 2017 | 186.80 | 187.14 | 184.59 | 186.14 | 32,106 | -0.27(-0.14%) |
Mar 23, 2017 | 186.70 | 188.93 | 184.63 | 186.41 | 66,444 | -0.54(-0.29%) |
Mar 22, 2017 | 187.70 | 188.90 | 183.62 | 186.95 | 100,714 | -1.04(-0.55%) |
Mar 21, 2017 | 193.80 | 193.80 | 187.22 | 187.99 | 90,799 | -4.43(-2.30%) |
Mar 20, 2017 | 191.61 | 194.01 | 189.10 | 192.42 | 68,510 | +0.56(+0.29%) |
Mar 17, 2017 | 190.54 | 193.00 | 190.32 | 191.86 | 101,792 | +0.81(+0.42%) |
Mar 16, 2017 | 190.45 | 192.04 | 188.31 | 191.05 | 55,114 | +1.03(+0.54%) |
Mar 15, 2017 | 189.29 | 190.50 | 187.50 | 190.02 | 35,849 | +1.40(+0.74%) |
Mar 14, 2017 | 187.81 | 188.80 | 186.28 | 188.62 | 26,969 | -0.23(-0.12%) |
Mar 13, 2017 | 186.10 | 189.68 | 186.10 | 188.85 | 54,404 | +1.88(+1.01%) |
Mar 10, 2017 | 185.58 | 189.98 | 185.43 | 186.97 | 52,125 | -0.65(-0.35%) |
Mar 09, 2017 | 189.91 | 190.80 | 185.91 | 187.62 | 40,006 | -1.54(-0.81%) |
Mar 08, 2017 | 188.29 | 191.91 | 186.86 | 189.16 | 65,946 | +1.59(+0.85%) |
Mar 07, 2017 | 187.72 | 190.65 | 185.92 | 187.57 | 73,150 | -0.38(-0.20%) |
Mar 06, 2017 | 189.00 | 189.92 | 186.83 | 187.95 | 54,573 | -2.05(-1.08%) |
Mar 03, 2017 | 190.94 | 191.09 | 187.10 | 190.00 | 49,254 | -0.23(-0.12%) |
Mar 02, 2017 | 193.98 | 193.98 | 188.54 | 190.23 | 52,046 | -3.55(-1.83%) |