Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 145.75 | 147.25 | 142.28 | 144.29 | 2,230,189 | -1.15(-0.79%) |
May 30, 2017 | 145.55 | 147.13 | 144.84 | 145.44 | 1,513,796 | -0.93(-0.64%) |
May 26, 2017 | 141.33 | 147.17 | 140.41 | 146.37 | 2,236,938 | +5.31(+3.76%) |
May 25, 2017 | 139.97 | 141.52 | 139.12 | 141.06 | 1,207,122 | +1.64(+1.18%) |
May 24, 2017 | 135.82 | 139.63 | 135.28 | 139.42 | 793,520 | +3.45(+2.54%) |
May 23, 2017 | 137.15 | 137.57 | 135.77 | 135.97 | 465,983 | -1.10(-0.80%) |
May 22, 2017 | 135.70 | 137.47 | 135.41 | 137.07 | 544,990 | +1.29(+0.95%) |
May 19, 2017 | 134.57 | 136.83 | 133.87 | 135.78 | 731,033 | +2.37(+1.78%) |
May 18, 2017 | 135.34 | 136.25 | 133.08 | 133.41 | 1,129,893 | -2.37(-1.75%) |
May 17, 2017 | 137.32 | 137.86 | 135.06 | 135.78 | 916,318 | -3.79(-2.72%) |
May 16, 2017 | 139.69 | 140.05 | 137.77 | 139.57 | 944,592 | -0.55(-0.39%) |
May 15, 2017 | 138.47 | 140.23 | 138.21 | 140.12 | 1,101,173 | +1.69(+1.22%) |
May 12, 2017 | 137.77 | 140.58 | 137.06 | 138.43 | 1,284,424 | +1.97(+1.44%) |
May 11, 2017 | 138.72 | 139.46 | 135.74 | 136.46 | 1,485,615 | -1.77(-1.28%) |
May 10, 2017 | 134.14 | 138.24 | 133.40 | 138.23 | 1,658,347 | +3.34(+2.48%) |
May 09, 2017 | 135.25 | 136.05 | 132.61 | 134.89 | 1,525,752 | +0.28(+0.21%) |
May 08, 2017 | 133.50 | 135.19 | 132.04 | 134.61 | 1,729,467 | +1.21(+0.91%) |
May 05, 2017 | 131.12 | 136.19 | 131.12 | 133.40 | 2,152,072 | +1.29(+0.98%) |
May 04, 2017 | 132.69 | 133.75 | 130.00 | 132.11 | 2,463,666 | +0.85(+0.65%) |
May 03, 2017 | 137.72 | 138.44 | 121.52 | 131.26 | 13,812,568 | -6.74(-4.88%) |
May 02, 2017 | 156.00 | 157.36 | 137.66 | 138.00 | 6,315,973 | -10.18(-6.87%) |
May 01, 2017 | 142.90 | 150.75 | 142.46 | 148.18 | 2,760,972 | +7.04(+4.99%) |
Apr 28, 2017 | 144.57 | 144.85 | 140.00 | 141.14 | 4,173,434 | -4.51(-3.10%) |
Apr 27, 2017 | 151.78 | 151.78 | 144.09 | 145.65 | 2,918,509 | -5.73(-3.79%) |
Apr 26, 2017 | 149.42 | 151.96 | 148.51 | 151.38 | 1,105,731 | +2.52(+1.69%) |
Apr 25, 2017 | 151.28 | 151.28 | 148.68 | 148.86 | 898,862 | -1.37(-0.91%) |
Apr 24, 2017 | 149.64 | 150.29 | 147.36 | 150.23 | 1,024,589 | +2.57(+1.74%) |
Apr 21, 2017 | 148.74 | 150.77 | 147.00 | 147.66 | 1,054,829 | -2.07(-1.38%) |
Apr 20, 2017 | 144.00 | 150.00 | 143.94 | 149.73 | 1,444,121 | +6.55(+4.57%) |
Apr 19, 2017 | 144.59 | 146.36 | 142.91 | 143.18 | 971,423 | -0.47(-0.33%) |
Apr 18, 2017 | 143.87 | 144.39 | 142.85 | 143.65 | 680,807 | -0.69(-0.48%) |
Apr 17, 2017 | 142.55 | 144.54 | 142.00 | 144.34 | 881,626 | +1.98(+1.39%) |
Apr 13, 2017 | 143.68 | 145.50 | 142.30 | 142.36 | 862,495 | -1.86(-1.29%) |
Apr 12, 2017 | 145.25 | 145.72 | 144.00 | 144.22 | 1,002,947 | -1.34(-0.92%) |
Apr 11, 2017 | 146.46 | 146.94 | 144.72 | 145.56 | 734,337 | -0.76(-0.52%) |
Apr 10, 2017 | 145.75 | 147.99 | 145.12 | 146.32 | 1,716,748 | +0.05(+0.03%) |
Apr 07, 2017 | 144.63 | 146.91 | 144.50 | 146.27 | 1,581,968 | +0.80(+0.55%) |
Apr 06, 2017 | 143.60 | 146.24 | 143.09 | 145.47 | 2,779,224 | +3.42(+2.41%) |
Apr 05, 2017 | 142.18 | 145.20 | 141.20 | 142.05 | 3,996,747 | +0.45(+0.32%) |
Apr 04, 2017 | 150.82 | 151.76 | 140.93 | 141.60 | 8,891,852 | -8.55(-5.69%) |
Apr 03, 2017 | 151.56 | 152.13 | 148.99 | 150.15 | 1,766,954 | -1.28(-0.85%) |
Mar 31, 2017 | 147.16 | 152.69 | 146.76 | 151.43 | 2,163,149 | +3.33(+2.25%) |
Mar 30, 2017 | 153.12 | 153.16 | 147.58 | 148.10 | 3,556,682 | -4.40(-2.89%) |
Mar 29, 2017 | 157.24 | 157.24 | 149.54 | 152.50 | 3,880,761 | -5.00(-3.17%) |
Mar 28, 2017 | 155.73 | 158.00 | 155.73 | 157.50 | 1,050,498 | +1.16(+0.74%) |
Mar 27, 2017 | 155.00 | 157.40 | 152.75 | 156.34 | 901,698 | -0.56(-0.36%) |
Mar 24, 2017 | 159.07 | 159.64 | 156.19 | 156.90 | 1,057,222 | -1.46(-0.92%) |
Mar 23, 2017 | 158.66 | 159.97 | 157.78 | 158.36 | 507,283 | -0.24(-0.15%) |
Mar 22, 2017 | 156.24 | 158.79 | 156.16 | 158.60 | 821,094 | +2.13(+1.36%) |
Mar 21, 2017 | 160.08 | 161.06 | 156.28 | 156.47 | 776,189 | -3.50(-2.19%) |
Mar 20, 2017 | 162.14 | 162.71 | 159.70 | 159.97 | 588,362 | -2.26(-1.39%) |
Mar 17, 2017 | 163.99 | 164.65 | 161.79 | 162.23 | 978,713 | -1.76(-1.07%) |
Mar 16, 2017 | 161.95 | 164.48 | 161.21 | 163.99 | 1,074,227 | +2.17(+1.34%) |
Mar 15, 2017 | 159.13 | 162.13 | 159.13 | 161.82 | 763,405 | +2.63(+1.65%) |
Mar 14, 2017 | 159.18 | 159.81 | 156.97 | 159.19 | 567,684 | -0.66(-0.41%) |
Mar 13, 2017 | 160.25 | 160.90 | 158.98 | 159.85 | 942,175 | -0.35(-0.22%) |
Mar 10, 2017 | 161.00 | 161.71 | 159.33 | 160.20 | 847,803 | -0.99(-0.61%) |
Mar 09, 2017 | 160.84 | 161.67 | 159.03 | 161.19 | 669,700 | +0.00(+0.00%) |
Mar 08, 2017 | 162.50 | 164.02 | 161.11 | 161.19 | 874,072 | -2.01(-1.23%) |
Mar 07, 2017 | 163.36 | 165.37 | 162.93 | 163.20 | 673,688 | -0.47(-0.29%) |
Mar 06, 2017 | 163.75 | 164.97 | 162.03 | 163.67 | 683,802 | -0.91(-0.55%) |
Mar 03, 2017 | 162.36 | 164.69 | 162.36 | 164.58 | 725,186 | +1.96(+1.21%) |
Mar 02, 2017 | 164.50 | 164.75 | 162.28 | 162.62 | 1,063,571 | -2.13(-1.29%) |