Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 172.37 | 172.62 | 169.96 | 170.99 | 1,927,621 | -0.91(-0.53%) |
May 30, 2017 | 170.38 | 173.48 | 169.59 | 171.90 | 1,613,625 | +0.23(+0.13%) |
May 26, 2017 | 170.60 | 171.72 | 169.35 | 171.68 | 957,597 | +1.48(+0.87%) |
May 25, 2017 | 169.07 | 171.15 | 168.93 | 170.19 | 1,521,181 | +1.33(+0.79%) |
May 24, 2017 | 167.13 | 169.94 | 166.17 | 168.86 | 1,522,835 | +2.22(+1.33%) |
May 23, 2017 | 165.50 | 166.82 | 164.72 | 166.64 | 1,823,500 | +1.13(+0.69%) |
May 22, 2017 | 165.88 | 166.01 | 164.06 | 165.51 | 1,771,816 | +0.08(+0.05%) |
May 19, 2017 | 165.97 | 166.95 | 164.91 | 165.42 | 2,026,261 | -0.26(-0.16%) |
May 18, 2017 | 165.13 | 167.38 | 164.26 | 165.68 | 1,444,546 | +0.53(+0.32%) |
May 17, 2017 | 169.55 | 169.42 | 165.06 | 165.15 | 2,067,250 | -4.40(-2.59%) |
May 16, 2017 | 170.83 | 171.19 | 168.38 | 169.55 | 1,409,032 | -1.40(-0.82%) |
May 15, 2017 | 169.46 | 171.40 | 168.41 | 170.94 | 1,453,624 | +0.81(+0.47%) |
May 12, 2017 | 169.98 | 172.34 | 169.46 | 170.14 | 1,066,914 | -1.20(-0.70%) |
May 11, 2017 | 168.88 | 171.95 | 167.73 | 171.34 | 1,900,586 | +2.43(+1.44%) |
May 10, 2017 | 166.84 | 169.06 | 166.45 | 168.91 | 1,314,993 | +2.25(+1.35%) |
May 09, 2017 | 168.53 | 169.36 | 166.50 | 166.66 | 2,370,084 | -1.97(-1.17%) |
May 08, 2017 | 169.39 | 170.09 | 167.94 | 168.63 | 881,337 | -0.44(-0.26%) |
May 05, 2017 | 169.56 | 170.19 | 168.05 | 169.07 | 1,295,686 | +0.38(+0.23%) |
May 04, 2017 | 169.43 | 170.15 | 167.93 | 168.69 | 1,045,793 | -0.05(-0.03%) |
May 03, 2017 | 169.32 | 170.62 | 168.30 | 168.73 | 1,383,756 | -1.25(-0.73%) |
May 02, 2017 | 168.49 | 170.05 | 167.13 | 169.98 | 1,319,904 | +1.94(+1.16%) |
May 01, 2017 | 167.38 | 168.45 | 166.34 | 168.04 | 1,283,750 | +1.23(+0.74%) |
Apr 28, 2017 | 165.44 | 167.99 | 164.88 | 166.81 | 1,856,801 | -0.38(-0.23%) |
Apr 27, 2017 | 169.04 | 172.96 | 166.78 | 167.19 | 2,796,065 | -0.69(-0.41%) |
Apr 26, 2017 | 163.27 | 168.80 | 163.16 | 167.88 | 3,797,632 | +6.16(+3.81%) |
Apr 25, 2017 | 159.41 | 162.48 | 158.97 | 161.72 | 2,347,329 | +3.80(+2.41%) |
Apr 24, 2017 | 158.75 | 159.31 | 157.69 | 157.92 | 1,070,988 | +0.57(+0.36%) |
Apr 21, 2017 | 157.54 | 158.26 | 156.13 | 157.35 | 1,306,457 | -0.25(-0.16%) |
Apr 20, 2017 | 156.53 | 158.89 | 155.99 | 157.60 | 1,878,559 | +1.20(+0.77%) |
Apr 19, 2017 | 156.79 | 157.16 | 155.49 | 156.40 | 1,140,591 | +0.39(+0.25%) |
Apr 18, 2017 | 159.41 | 159.58 | 155.33 | 156.01 | 1,030,552 | -0.53(-0.34%) |
Apr 17, 2017 | 155.20 | 156.89 | 154.64 | 156.54 | 960,664 | +1.83(+1.18%) |
Apr 13, 2017 | 155.60 | 156.03 | 154.39 | 154.71 | 1,348,127 | -1.35(-0.87%) |
Apr 12, 2017 | 156.27 | 156.93 | 154.95 | 156.06 | 1,147,179 | -0.94(-0.60%) |
Apr 11, 2017 | 156.54 | 157.14 | 155.41 | 157.00 | 1,112,132 | -0.01(-0.01%) |
Apr 10, 2017 | 156.02 | 158.21 | 155.98 | 157.01 | 1,126,116 | +1.11(+0.71%) |
Apr 07, 2017 | 155.11 | 156.51 | 154.80 | 155.90 | 1,167,323 | +0.32(+0.21%) |
Apr 06, 2017 | 154.38 | 155.87 | 153.66 | 155.59 | 1,068,757 | +1.10(+0.71%) |
Apr 05, 2017 | 155.90 | 156.46 | 154.31 | 154.49 | 1,115,520 | -0.89(-0.57%) |
Apr 04, 2017 | 156.25 | 157.01 | 154.58 | 155.38 | 915,842 | -0.74(-0.47%) |
Apr 03, 2017 | 155.08 | 157.18 | 155.05 | 156.12 | 1,588,080 | +1.04(+0.67%) |
Mar 31, 2017 | 156.21 | 156.57 | 154.66 | 155.08 | 1,373,276 | -1.59(-1.02%) |
Mar 30, 2017 | 154.58 | 157.38 | 154.42 | 156.67 | 1,125,980 | +1.97(+1.27%) |
Mar 29, 2017 | 154.13 | 155.44 | 153.78 | 154.70 | 1,087,597 | +0.36(+0.23%) |
Mar 28, 2017 | 151.62 | 154.75 | 151.61 | 154.35 | 1,412,885 | +2.26(+1.49%) |
Mar 27, 2017 | 150.51 | 152.23 | 148.78 | 152.09 | 2,512,269 | -0.53(-0.34%) |
Mar 24, 2017 | 155.55 | 156.67 | 151.48 | 152.61 | 2,345,291 | -2.47(-1.59%) |
Mar 23, 2017 | 156.07 | 156.54 | 154.66 | 155.08 | 2,025,381 | -0.99(-0.64%) |
Mar 22, 2017 | 156.69 | 157.34 | 155.15 | 156.07 | 1,396,616 | -0.52(-0.33%) |
Mar 21, 2017 | 157.75 | 158.00 | 155.83 | 156.59 | 1,630,813 | -0.56(-0.36%) |
Mar 20, 2017 | 157.84 | 157.95 | 156.27 | 157.15 | 1,353,149 | -0.64(-0.40%) |
Mar 17, 2017 | 158.26 | 158.61 | 156.65 | 157.79 | 1,712,044 | -0.14(-0.09%) |
Mar 16, 2017 | 158.66 | 159.22 | 156.23 | 157.93 | 2,125,540 | -0.73(-0.46%) |
Mar 15, 2017 | 155.66 | 160.15 | 154.89 | 158.66 | 2,083,677 | +3.77(+2.43%) |
Mar 14, 2017 | 155.63 | 156.78 | 153.03 | 154.89 | 1,364,421 | -1.93(-1.23%) |
Mar 13, 2017 | 155.84 | 157.05 | 155.33 | 156.82 | 1,621,545 | +0.78(+0.50%) |
Mar 10, 2017 | 156.57 | 157.15 | 155.07 | 156.04 | 1,171,005 | +0.22(+0.14%) |
Mar 09, 2017 | 155.66 | 156.73 | 155.00 | 155.83 | 2,141,796 | +0.50(+0.32%) |
Mar 08, 2017 | 155.65 | 156.10 | 155.03 | 155.33 | 1,012,637 | +0.27(+0.18%) |
Mar 07, 2017 | 154.43 | 155.95 | 154.35 | 155.06 | 1,808,277 | +0.16(+0.10%) |
Mar 06, 2017 | 153.85 | 155.36 | 153.18 | 154.90 | 2,375,433 | -0.15(-0.10%) |
Mar 03, 2017 | 154.91 | 155.42 | 154.22 | 155.05 | 1,062,480 | +0.03(+0.02%) |
Mar 02, 2017 | 155.81 | 156.59 | 154.68 | 155.02 | 1,319,859 | -0.93(-0.60%) |