Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 149.27 | 149.96 | 148.66 | 149.70 | 8,376 | +0.83(+0.56%) |
May 30, 2017 | 148.94 | 149.02 | 148.02 | 148.87 | 8,782 | +0.11(+0.07%) |
May 26, 2017 | 148.63 | 148.83 | 147.91 | 148.76 | 5,528 | -0.04(-0.03%) |
May 25, 2017 | 149.40 | 149.62 | 148.34 | 148.80 | 16,117 | +0.86(+0.58%) |
May 24, 2017 | 147.81 | 148.66 | 147.63 | 147.94 | 31,596 | -0.45(-0.30%) |
May 23, 2017 | 148.56 | 149.15 | 148.39 | 148.39 | 9,860 | -0.19(-0.13%) |
May 22, 2017 | 148.59 | 148.67 | 147.83 | 148.58 | 8,085 | +1.40(+0.95%) |
May 19, 2017 | 144.36 | 147.18 | 144.36 | 147.18 | 8,505 | +2.42(+1.67%) |
May 18, 2017 | 144.32 | 144.96 | 143.99 | 144.76 | 12,096 | -0.29(-0.20%) |
May 17, 2017 | 145.64 | 146.98 | 144.02 | 145.05 | 40,439 | -2.76(-1.87%) |
May 16, 2017 | 147.84 | 148.03 | 147.39 | 147.81 | 9,594 | +1.42(+0.97%) |
May 15, 2017 | 145.31 | 146.89 | 145.31 | 146.39 | 10,196 | +1.85(+1.28%) |
May 12, 2017 | 144.04 | 147.71 | 143.93 | 144.54 | 11,952 | +0.59(+0.41%) |
May 11, 2017 | 143.91 | 143.95 | 143.15 | 143.95 | 10,441 | -0.51(-0.35%) |
May 10, 2017 | 143.93 | 144.46 | 143.42 | 144.46 | 27,817 | +0.21(+0.15%) |
May 09, 2017 | 144.63 | 144.82 | 144.04 | 144.25 | 6,313 | -0.47(-0.32%) |
May 08, 2017 | 144.93 | 144.93 | 144.63 | 144.72 | 5,346 | -0.80(-0.55%) |
May 05, 2017 | 143.09 | 145.52 | 143.08 | 145.52 | 14,461 | +2.22(+1.55%) |
May 04, 2017 | 143.11 | 143.55 | 141.91 | 143.30 | 33,612 | +1.65(+1.17%) |
May 03, 2017 | 141.67 | 142.66 | 141.60 | 141.65 | 26,727 | -1.26(-0.88%) |
May 02, 2017 | 142.87 | 142.91 | 141.80 | 142.91 | 7,846 | +0.63(+0.44%) |
May 01, 2017 | 142.29 | 142.47 | 141.67 | 142.28 | 7,462 | +0.78(+0.55%) |
Apr 28, 2017 | 142.79 | 142.79 | 141.01 | 141.50 | 9,529 | -1.12(-0.79%) |
Apr 27, 2017 | 142.93 | 142.93 | 142.31 | 142.62 | 6,519 | -0.08(-0.05%) |
Apr 26, 2017 | 143.33 | 143.58 | 142.54 | 142.70 | 31,548 | -0.83(-0.58%) |
Apr 25, 2017 | 142.53 | 143.71 | 142.40 | 143.53 | 8,553 | +1.62(+1.14%) |
Apr 24, 2017 | 141.77 | 142.36 | 141.37 | 141.91 | 6,153 | +4.47(+3.25%) |
Apr 21, 2017 | 137.64 | 137.72 | 136.61 | 137.44 | 9,377 | +0.24(+0.17%) |
Apr 20, 2017 | 137.92 | 140.94 | 137.20 | 137.20 | 4,097 | +0.49(+0.36%) |
Apr 19, 2017 | 138.38 | 139.56 | 136.71 | 136.71 | 24,938 | -2.36(-1.69%) |
Apr 18, 2017 | 138.91 | 139.08 | 137.82 | 139.07 | 8,460 | -0.33(-0.24%) |
Apr 17, 2017 | 139.66 | 139.73 | 138.04 | 139.40 | 9,050 | +1.27(+0.92%) |
Apr 13, 2017 | 139.11 | 139.22 | 137.78 | 138.13 | 6,850 | -1.48(-1.06%) |
Apr 12, 2017 | 139.07 | 140.21 | 138.92 | 139.61 | 9,124 | +0.43(+0.31%) |
Apr 11, 2017 | 139.10 | 139.37 | 137.91 | 139.18 | 30,549 | +0.18(+0.13%) |
Apr 10, 2017 | 138.94 | 139.01 | 138.94 | 139.00 | 7,557 | +0.35(+0.25%) |
Apr 07, 2017 | 138.20 | 139.25 | 138.20 | 138.65 | 7,191 | -0.22(-0.16%) |
Apr 06, 2017 | 139.19 | 139.65 | 138.55 | 138.87 | 9,540 | -0.69(-0.49%) |
Apr 05, 2017 | 140.20 | 140.82 | 139.24 | 139.56 | 7,157 | -0.92(-0.65%) |
Apr 04, 2017 | 139.27 | 140.48 | 138.47 | 140.48 | 25,589 | +0.26(+0.19%) |
Apr 03, 2017 | 139.92 | 140.62 | 138.93 | 140.22 | 8,249 | -0.05(-0.04%) |
Mar 31, 2017 | 139.82 | 140.91 | 139.58 | 140.27 | 8,278 | -0.54(-0.38%) |
Mar 30, 2017 | 141.24 | 141.46 | 140.51 | 140.81 | 6,504 | -0.10(-0.07%) |
Mar 29, 2017 | 140.35 | 140.95 | 139.90 | 140.91 | 12,093 | +0.18(+0.13%) |
Mar 28, 2017 | 139.59 | 140.90 | 139.59 | 140.73 | 28,934 | +0.54(+0.39%) |
Mar 27, 2017 | 139.42 | 140.19 | 137.57 | 140.19 | 7,018 | +0.97(+0.70%) |
Mar 24, 2017 | 139.77 | 140.20 | 139.20 | 139.22 | 5,357 | -0.55(-0.39%) |
Mar 23, 2017 | 139.23 | 140.55 | 139.23 | 139.77 | 6,253 | +0.34(+0.24%) |
Mar 22, 2017 | 138.30 | 139.56 | 137.69 | 139.43 | 9,060 | +0.41(+0.29%) |
Mar 21, 2017 | 141.66 | 141.80 | 139.02 | 139.02 | 27,119 | -1.52(-1.08%) |
Mar 20, 2017 | 140.82 | 140.99 | 139.49 | 140.54 | 5,503 | +0.05(+0.04%) |
Mar 17, 2017 | 141.00 | 141.18 | 140.24 | 140.49 | 9,263 | +0.43(+0.31%) |
Mar 16, 2017 | 139.50 | 140.40 | 139.50 | 140.06 | 8,797 | +0.28(+0.20%) |
Mar 15, 2017 | 137.25 | 139.85 | 137.06 | 139.78 | 7,875 | +2.97(+2.17%) |
Mar 14, 2017 | 137.22 | 137.22 | 136.31 | 136.82 | 29,665 | -0.55(-0.40%) |
Mar 13, 2017 | 136.79 | 137.96 | 136.77 | 137.37 | 6,582 | +0.02(+0.01%) |
Mar 10, 2017 | 137.66 | 137.70 | 136.70 | 137.35 | 8,624 | +1.27(+0.93%) |
Mar 09, 2017 | 135.95 | 136.15 | 135.73 | 136.08 | 5,396 | +0.67(+0.49%) |
Mar 08, 2017 | 136.20 | 136.34 | 135.05 | 135.41 | 11,435 | -1.50(-1.10%) |
Mar 07, 2017 | 135.85 | 138.29 | 135.85 | 136.92 | 25,512 | +0.20(+0.15%) |
Mar 06, 2017 | 137.15 | 137.38 | 136.33 | 136.72 | 4,642 | -0.83(-0.60%) |
Mar 03, 2017 | 138.60 | 138.60 | 136.73 | 137.55 | 6,260 | +0.61(+0.45%) |
Mar 02, 2017 | 136.59 | 137.63 | 136.59 | 136.94 | 8,642 | -0.69(-0.50%) |