Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 194.46 | 197.38 | 193.67 | 197.07 | 793,991 | +3.01(+1.55%) |
May 30, 2017 | 192.68 | 194.25 | 192.64 | 194.07 | 502,133 | +1.34(+0.70%) |
May 26, 2017 | 192.69 | 193.35 | 192.35 | 192.73 | 683,221 | -0.92(-0.48%) |
May 25, 2017 | 191.20 | 193.89 | 190.88 | 193.65 | 944,089 | +1.93(+1.01%) |
May 24, 2017 | 185.68 | 191.77 | 185.68 | 191.72 | 1,163,487 | +6.25(+3.37%) |
May 23, 2017 | 185.09 | 185.93 | 185.06 | 185.47 | 525,217 | +0.40(+0.22%) |
May 22, 2017 | 183.81 | 185.22 | 182.92 | 185.07 | 648,553 | +2.81(+1.54%) |
May 19, 2017 | 181.70 | 183.61 | 180.16 | 182.26 | 693,313 | +1.01(+0.56%) |
May 18, 2017 | 178.03 | 181.81 | 176.04 | 181.24 | 1,179,348 | +3.03(+1.70%) |
May 17, 2017 | 182.66 | 182.48 | 178.18 | 178.22 | 639,602 | -4.44(-2.43%) |
May 16, 2017 | 184.10 | 184.20 | 182.47 | 182.66 | 462,017 | -0.27(-0.15%) |
May 15, 2017 | 182.38 | 184.30 | 182.11 | 182.93 | 889,861 | +1.15(+0.63%) |
May 12, 2017 | 181.87 | 182.81 | 181.28 | 181.77 | 428,239 | -0.09(-0.05%) |
May 11, 2017 | 182.01 | 182.64 | 180.68 | 181.87 | 450,983 | -0.27(-0.15%) |
May 10, 2017 | 180.56 | 182.78 | 180.02 | 182.13 | 698,293 | +0.29(+0.16%) |
May 09, 2017 | 179.64 | 182.47 | 178.15 | 181.85 | 739,642 | +2.86(+1.60%) |
May 08, 2017 | 179.83 | 179.85 | 178.37 | 178.99 | 753,871 | -0.77(-0.43%) |
May 05, 2017 | 177.25 | 180.14 | 176.52 | 179.76 | 837,272 | +2.54(+1.43%) |
May 04, 2017 | 174.06 | 177.86 | 173.93 | 177.22 | 1,098,289 | +3.09(+1.77%) |
May 03, 2017 | 172.20 | 174.26 | 171.61 | 174.13 | 980,951 | +2.48(+1.44%) |
May 02, 2017 | 169.82 | 171.73 | 169.42 | 171.65 | 984,809 | +2.09(+1.24%) |
May 01, 2017 | 168.48 | 170.17 | 168.48 | 169.56 | 667,671 | +0.72(+0.42%) |
Apr 28, 2017 | 171.70 | 172.16 | 168.61 | 168.84 | 1,147,775 | -3.87(-2.24%) |
Apr 27, 2017 | 174.16 | 175.79 | 171.06 | 172.72 | 2,602,206 | +4.27(+2.54%) |
Apr 26, 2017 | 169.39 | 169.87 | 167.21 | 168.44 | 1,374,302 | +0.34(+0.20%) |
Apr 25, 2017 | 168.52 | 169.44 | 167.34 | 168.10 | 720,166 | +0.00(+0.00%) |
Apr 24, 2017 | 169.14 | 169.22 | 167.40 | 168.10 | 983,580 | +1.20(+0.72%) |
Apr 21, 2017 | 165.32 | 167.69 | 165.18 | 166.90 | 986,343 | +2.22(+1.35%) |
Apr 20, 2017 | 164.56 | 164.83 | 162.96 | 164.67 | 494,103 | +1.12(+0.68%) |
Apr 19, 2017 | 164.77 | 165.15 | 163.37 | 163.56 | 1,043,876 | -0.86(-0.52%) |
Apr 18, 2017 | 162.75 | 165.45 | 162.75 | 164.41 | 1,298,590 | +1.48(+0.91%) |
Apr 17, 2017 | 161.83 | 163.56 | 161.83 | 162.93 | 726,708 | +0.93(+0.57%) |
Apr 13, 2017 | 163.03 | 163.65 | 161.91 | 162.00 | 742,117 | -1.01(-0.62%) |
Apr 12, 2017 | 164.04 | 164.24 | 162.72 | 163.02 | 743,204 | -0.35(-0.22%) |
Apr 11, 2017 | 161.87 | 163.59 | 161.03 | 163.37 | 839,460 | +1.64(+1.01%) |
Apr 10, 2017 | 163.05 | 164.24 | 161.21 | 161.73 | 1,228,194 | -1.31(-0.80%) |
Apr 07, 2017 | 169.46 | 170.22 | 162.82 | 163.04 | 3,090,796 | -10.09(-5.83%) |
Apr 06, 2017 | 172.31 | 174.01 | 171.75 | 173.13 | 431,713 | +0.80(+0.46%) |
Apr 05, 2017 | 174.20 | 174.88 | 171.82 | 172.33 | 579,050 | -1.14(-0.65%) |
Apr 04, 2017 | 173.79 | 174.72 | 173.07 | 173.47 | 596,257 | +0.12(+0.07%) |
Apr 03, 2017 | 171.34 | 174.34 | 171.34 | 173.35 | 806,942 | +1.80(+1.05%) |
Mar 31, 2017 | 171.29 | 172.72 | 170.45 | 171.55 | 515,546 | +0.18(+0.10%) |
Mar 30, 2017 | 170.57 | 172.39 | 170.57 | 171.37 | 659,793 | +1.25(+0.73%) |
Mar 29, 2017 | 172.25 | 173.24 | 169.93 | 170.13 | 602,204 | -2.02(-1.17%) |
Mar 28, 2017 | 171.19 | 172.62 | 169.79 | 172.15 | 471,471 | +0.92(+0.54%) |
Mar 27, 2017 | 169.41 | 171.37 | 168.69 | 171.22 | 562,397 | +0.93(+0.55%) |
Mar 24, 2017 | 171.63 | 173.06 | 169.60 | 170.29 | 974,711 | -1.30(-0.76%) |
Mar 23, 2017 | 171.81 | 173.79 | 170.57 | 171.60 | 517,017 | +0.21(+0.12%) |
Mar 22, 2017 | 171.34 | 173.32 | 170.25 | 171.39 | 742,558 | +0.10(+0.06%) |
Mar 21, 2017 | 172.00 | 173.39 | 170.10 | 171.29 | 1,198,143 | +0.31(+0.18%) |
Mar 20, 2017 | 171.94 | 172.40 | 169.91 | 170.98 | 998,913 | -1.06(-0.62%) |
Mar 17, 2017 | 172.94 | 173.52 | 171.56 | 172.04 | 934,417 | -0.74(-0.43%) |
Mar 16, 2017 | 173.38 | 173.41 | 170.43 | 172.78 | 815,808 | -0.60(-0.35%) |
Mar 15, 2017 | 171.38 | 174.41 | 170.66 | 173.38 | 985,609 | +2.42(+1.42%) |
Mar 14, 2017 | 173.53 | 174.19 | 170.37 | 170.97 | 745,492 | -2.90(-1.67%) |
Mar 13, 2017 | 173.10 | 174.40 | 172.13 | 173.87 | 662,523 | +0.48(+0.28%) |
Mar 10, 2017 | 171.84 | 174.63 | 171.78 | 173.38 | 740,269 | +1.89(+1.10%) |
Mar 09, 2017 | 173.92 | 174.10 | 170.62 | 171.49 | 1,130,858 | -3.41(-1.95%) |
Mar 08, 2017 | 175.78 | 176.44 | 174.81 | 174.90 | 429,446 | -0.87(-0.50%) |
Mar 07, 2017 | 174.42 | 176.52 | 174.41 | 175.77 | 476,488 | +0.38(+0.22%) |
Mar 06, 2017 | 174.83 | 175.85 | 173.94 | 175.39 | 463,451 | -0.14(-0.08%) |
Mar 03, 2017 | 176.79 | 175.06 | 175.53 | 610,413 | -0.31(-0.17%) | |
Mar 02, 2017 | 174.46 | 176.10 | 173.77 | 175.84 | 864,212 | +1.78(+1.02%) |