Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 183.14 | 183.14 | 182.19 | 182.78 | 1,812,409 | -0.18(-0.10%) |
May 30, 2017 | 182.97 | 183.24 | 182.76 | 182.97 | 1,224,750 | -0.29(-0.16%) |
May 26, 2017 | 183.25 | 183.41 | 183.06 | 183.25 | 1,323,714 | -0.03(-0.02%) |
May 25, 2017 | 183.24 | 183.59 | 183.04 | 183.29 | 2,525,558 | +0.66(+0.36%) |
May 24, 2017 | 182.19 | 182.75 | 181.98 | 182.63 | 4,001,704 | +0.61(+0.34%) |
May 23, 2017 | 182.00 | 182.22 | 181.64 | 182.02 | 3,972,343 | +0.41(+0.23%) |
May 22, 2017 | 181.32 | 181.80 | 181.32 | 181.61 | 2,580,181 | +0.77(+0.42%) |
May 19, 2017 | 179.96 | 181.31 | 179.81 | 180.84 | 5,621,361 | +1.23(+0.69%) |
May 18, 2017 | 178.80 | 180.48 | 178.69 | 179.61 | 7,666,639 | +0.43(+0.24%) |
May 17, 2017 | 180.62 | 181.02 | 179.10 | 179.18 | 6,586,877 | -3.02(-1.66%) |
May 16, 2017 | 182.53 | 182.65 | 181.78 | 182.20 | 2,002,185 | +0.02(+0.01%) |
May 15, 2017 | 181.73 | 182.36 | 181.73 | 182.19 | 2,095,413 | +0.80(+0.44%) |
May 12, 2017 | 181.35 | 181.62 | 181.22 | 181.39 | 1,815,407 | -0.23(-0.13%) |
May 11, 2017 | 181.50 | 181.77 | 180.60 | 181.62 | 3,563,563 | -0.17(-0.10%) |
May 10, 2017 | 181.54 | 182.08 | 181.29 | 181.80 | 1,606,566 | -0.12(-0.07%) |
May 09, 2017 | 182.37 | 182.53 | 181.57 | 181.92 | 1,808,622 | -0.26(-0.14%) |
May 08, 2017 | 181.99 | 182.26 | 181.84 | 182.18 | 2,662,976 | +0.13(+0.07%) |
May 05, 2017 | 181.44 | 182.06 | 181.17 | 182.05 | 1,928,672 | +0.50(+0.28%) |
May 04, 2017 | 181.94 | 181.94 | 180.68 | 181.54 | 3,042,158 | -0.03(-0.01%) |
May 03, 2017 | 181.79 | 180.92 | 181.57 | 2,106,553 | +0.08(+0.04%) | |
May 02, 2017 | 181.47 | 181.64 | 181.17 | 181.49 | 1,566,657 | +0.18(+0.10%) |
May 01, 2017 | 181.81 | 181.81 | 181.12 | 181.31 | 2,173,212 | -0.14(-0.08%) |
Apr 28, 2017 | 181.93 | 181.93 | 181.35 | 181.45 | 2,228,527 | -0.42(-0.23%) |
Apr 27, 2017 | 182.01 | 182.05 | 181.43 | 181.87 | 2,248,270 | +0.08(+0.04%) |
Apr 26, 2017 | 182.08 | 182.62 | 181.76 | 181.79 | 3,299,827 | -0.18(-0.10%) |
Apr 25, 2017 | 181.34 | 182.23 | 181.24 | 181.97 | 4,013,088 | +2.00(+1.11%) |
Apr 24, 2017 | 179.93 | 180.19 | 179.67 | 179.97 | 3,710,210 | +1.85(+1.04%) |
Apr 21, 2017 | 178.35 | 178.54 | 177.71 | 178.12 | 3,496,982 | -0.23(-0.13%) |
Apr 20, 2017 | 177.19 | 178.80 | 177.03 | 178.36 | 4,467,555 | +1.60(+0.91%) |
Apr 19, 2017 | 177.98 | 178.01 | 176.57 | 176.75 | 4,158,881 | -1.07(-0.60%) |
Apr 18, 2017 | 178.06 | 178.45 | 177.25 | 177.82 | 2,879,241 | -0.94(-0.53%) |
Apr 17, 2017 | 177.69 | 178.84 | 177.63 | 178.76 | 2,606,818 | +1.56(+0.88%) |
Apr 13, 2017 | 178.04 | 178.56 | 177.19 | 177.20 | 4,157,861 | -1.13(-0.63%) |
Apr 12, 2017 | 178.88 | 178.88 | 178.05 | 178.33 | 2,504,084 | -0.57(-0.32%) |
Apr 11, 2017 | 178.81 | 178.98 | 177.70 | 178.90 | 4,049,764 | -0.05(-0.03%) |
Apr 10, 2017 | 179.04 | 179.76 | 178.57 | 178.96 | 2,762,230 | +0.01(+0.01%) |
Apr 07, 2017 | 178.78 | 179.54 | 178.52 | 178.95 | 3,009,256 | -0.06(-0.03%) |
Apr 06, 2017 | 179.01 | 179.74 | 178.56 | 179.01 | 3,675,208 | +0.17(+0.09%) |
Apr 05, 2017 | 180.00 | 180.91 | 178.76 | 178.84 | 4,740,475 | -0.34(-0.19%) |
Apr 04, 2017 | 178.63 | 179.28 | 178.45 | 179.18 | 2,945,912 | +0.35(+0.19%) |
Apr 03, 2017 | 179.07 | 179.16 | 177.65 | 178.83 | 5,115,586 | -0.08(-0.04%) |
Mar 31, 2017 | 179.24 | 179.42 | 178.88 | 178.91 | 4,820,296 | -0.54(-0.30%) |
Mar 30, 2017 | 178.88 | 179.71 | 178.75 | 179.45 | 3,286,003 | +0.56(+0.32%) |
Mar 29, 2017 | 179.08 | 179.10 | 178.57 | 178.89 | 2,679,525 | -0.38(-0.21%) |
Mar 28, 2017 | 177.82 | 179.54 | 177.67 | 179.27 | 4,079,842 | +1.32(+0.74%) |
Mar 27, 2017 | 177.04 | 178.19 | 176.72 | 177.95 | 5,258,228 | -0.45(-0.25%) |
Mar 24, 2017 | 179.12 | 179.40 | 177.75 | 178.40 | 4,673,983 | -0.48(-0.27%) |
Mar 23, 2017 | 178.64 | 179.75 | 178.54 | 178.89 | 4,427,880 | -0.09(-0.05%) |
Mar 22, 2017 | 178.58 | 179.11 | 178.19 | 178.97 | 4,495,401 | +0.05(+0.03%) |
Mar 21, 2017 | 181.50 | 181.59 | 178.83 | 178.92 | 7,140,946 | -2.14(-1.18%) |
Mar 20, 2017 | 181.09 | 181.45 | 180.84 | 181.06 | 3,815,206 | -0.04(-0.02%) |
Mar 17, 2017 | 181.68 | 181.68 | 181.07 | 181.10 | 3,313,710 | -0.15(-0.08%) |
Mar 16, 2017 | 181.88 | 181.88 | 180.91 | 181.25 | 3,487,906 | -0.12(-0.07%) |
Mar 15, 2017 | 180.72 | 181.65 | 180.62 | 181.37 | 6,629,381 | +0.90(+0.50%) |
Mar 14, 2017 | 180.49 | 180.76 | 179.98 | 180.47 | 5,122,529 | -0.35(-0.19%) |
Mar 13, 2017 | 180.98 | 181.16 | 180.51 | 180.81 | 2,613,458 | -0.18(-0.10%) |
Mar 10, 2017 | 181.46 | 181.47 | 180.31 | 181.00 | 3,471,268 | +0.41(+0.23%) |
Mar 09, 2017 | 180.64 | 180.94 | 179.89 | 180.58 | 5,116,058 | +0.05(+0.03%) |
Mar 08, 2017 | 181.37 | 181.39 | 180.37 | 180.53 | 3,664,174 | -0.49(-0.27%) |
Mar 07, 2017 | 181.05 | 181.44 | 180.84 | 181.01 | 3,161,857 | -0.27(-0.15%) |
Mar 06, 2017 | 181.09 | 181.53 | 180.88 | 181.28 | 2,915,547 | -0.37(-0.20%) |
Mar 03, 2017 | 181.78 | 182.01 | 181.22 | 181.65 | 2,991,742 | +0.02(+0.01%) |
Mar 02, 2017 | 182.76 | 182.76 | 181.59 | 181.64 | 3,854,608 | -0.98(-0.54%) |