Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 178.32 | 178.34 | 178.25 | 178.34 | 3,071 | -0.59(-0.33%) |
May 30, 2017 | 179.00 | 179.00 | 178.72 | 178.92 | 903 | -0.38(-0.21%) |
May 26, 2017 | 179.74 | 179.74 | 179.30 | 179.30 | 2,134 | -0.38(-0.21%) |
May 25, 2017 | 179.11 | 180.02 | 179.11 | 179.67 | 3,723 | +1.00(+0.56%) |
May 24, 2017 | 178.24 | 178.68 | 178.24 | 178.68 | 2,444 | +0.37(+0.21%) |
May 23, 2017 | 178.15 | 178.82 | 177.98 | 178.31 | 2,687 | -0.38(-0.21%) |
May 22, 2017 | 177.47 | 178.69 | 177.47 | 178.69 | 1,349 | +1.22(+0.69%) |
May 19, 2017 | 176.65 | 177.47 | 176.56 | 177.47 | 1,203 | +1.57(+0.89%) |
May 18, 2017 | 174.46 | 175.93 | 174.46 | 175.90 | 1,873 | +1.28(+0.74%) |
May 17, 2017 | 175.91 | 175.91 | 174.61 | 174.61 | 3,542 | -3.09(-1.74%) |
May 16, 2017 | 177.67 | 177.71 | 177.53 | 177.71 | 2,776 | -0.01(-0.01%) |
May 15, 2017 | 177.84 | 177.90 | 177.58 | 177.72 | 1,842 | +1.41(+0.80%) |
May 12, 2017 | 176.58 | 176.58 | 176.27 | 176.30 | 1,915 | -0.44(-0.25%) |
May 11, 2017 | 177.07 | 177.07 | 176.03 | 176.75 | 2,397 | -0.74(-0.42%) |
May 10, 2017 | 176.81 | 177.49 | 176.81 | 177.49 | 1,615 | +0.59(+0.34%) |
May 09, 2017 | 176.93 | 177.18 | 176.89 | 176.90 | 9,204 | +0.14(+0.08%) |
May 08, 2017 | 177.58 | 177.58 | 176.57 | 176.76 | 2,417 | -1.00(-0.56%) |
May 05, 2017 | 176.96 | 177.76 | 176.96 | 177.76 | 2,322 | +1.42(+0.81%) |
May 04, 2017 | 176.68 | 176.68 | 175.36 | 176.33 | 2,136 | +0.51(+0.29%) |
May 03, 2017 | 175.86 | 175.96 | 175.42 | 175.82 | 1,854 | -0.35(-0.20%) |
May 02, 2017 | 176.75 | 176.75 | 176.08 | 176.16 | 6,086 | +0.20(+0.11%) |
May 01, 2017 | 175.74 | 176.24 | 175.51 | 175.97 | 9,114 | +0.66(+0.38%) |
Apr 28, 2017 | 176.50 | 177.03 | 175.30 | 175.30 | 2,150 | -1.17(-0.67%) |
Apr 27, 2017 | 176.03 | 176.48 | 176.03 | 176.48 | 1,254 | +0.47(+0.27%) |
Apr 26, 2017 | 175.99 | 176.37 | 175.99 | 176.01 | 1,689 | +0.24(+0.13%) |
Apr 25, 2017 | 175.62 | 175.80 | 175.62 | 175.77 | 9,812 | +1.03(+0.59%) |
Apr 24, 2017 | 174.46 | 174.86 | 174.24 | 174.74 | 2,527 | +2.11(+1.22%) |
Apr 21, 2017 | 172.50 | 172.77 | 172.50 | 172.63 | 2,289 | -0.21(-0.12%) |
Apr 20, 2017 | 172.04 | 173.00 | 172.04 | 172.84 | 2,794 | +1.48(+0.87%) |
Apr 19, 2017 | 172.05 | 172.06 | 171.34 | 171.36 | 37,482 | +0.31(+0.18%) |
Apr 18, 2017 | 170.28 | 171.05 | 170.28 | 171.05 | 2,423 | +0.09(+0.05%) |
Apr 17, 2017 | 170.13 | 170.96 | 170.13 | 170.96 | 1,285 | +0.90(+0.53%) |
Apr 13, 2017 | 170.56 | 170.68 | 170.06 | 170.06 | 2,133 | -0.58(-0.34%) |
Apr 12, 2017 | 171.03 | 171.14 | 170.64 | 170.64 | 1,641 | -0.81(-0.47%) |
Apr 11, 2017 | 171.33 | 171.44 | 171.20 | 171.44 | 983 | +0.00(+0.00%) |
Apr 10, 2017 | 171.23 | 171.75 | 171.12 | 171.44 | 1,976 | +0.24(+0.14%) |
Apr 07, 2017 | 171.09 | 171.20 | 171.09 | 171.20 | 580 | +0.34(+0.20%) |
Apr 06, 2017 | 169.67 | 170.86 | 169.67 | 170.86 | 4,091 | -0.90(-0.53%) |
Apr 05, 2017 | 171.47 | 171.76 | 171.47 | 171.76 | 1,167 | +1.02(+0.60%) |
Apr 04, 2017 | 170.87 | 170.87 | 170.53 | 170.74 | 2,910 | -0.54(-0.31%) |
Apr 03, 2017 | 171.99 | 171.99 | 171.02 | 171.27 | 1,218 | -0.69(-0.40%) |
Mar 31, 2017 | 171.51 | 172.10 | 171.51 | 171.96 | 1,477 | +0.32(+0.18%) |
Mar 30, 2017 | 171.72 | 171.72 | 171.65 | 171.65 | 948 | +0.95(+0.56%) |
Mar 29, 2017 | 170.87 | 170.87 | 170.70 | 170.70 | 656 | -0.39(-0.23%) |
Mar 28, 2017 | 169.94 | 171.29 | 169.94 | 171.08 | 992 | +1.17(+0.69%) |
Mar 27, 2017 | 168.48 | 170.04 | 168.48 | 169.92 | 3,457 | -0.71(-0.42%) |
Mar 24, 2017 | 170.50 | 170.63 | 170.50 | 170.63 | 765 | -0.01(-0.01%) |
Mar 23, 2017 | 170.64 | 170.64 | 170.64 | 170.64 | 631 | +0.92(+0.54%) |
Mar 22, 2017 | 168.91 | 169.72 | 168.81 | 169.72 | 4,115 | +0.47(+0.28%) |
Mar 21, 2017 | 172.74 | 172.74 | 169.25 | 169.25 | 1,218 | -2.80(-1.63%) |
Mar 20, 2017 | 172.44 | 172.44 | 172.05 | 172.05 | 859 | -0.44(-0.25%) |
Mar 17, 2017 | 172.49 | 172.49 | 172.49 | 172.49 | 368 | +0.31(+0.18%) |
Mar 16, 2017 | 172.88 | 172.88 | 172.18 | 172.18 | 2,085 | -0.13(-0.08%) |
Mar 15, 2017 | 171.33 | 172.31 | 171.33 | 172.31 | 2,090 | +1.66(+0.97%) |
Mar 14, 2017 | 170.44 | 170.65 | 170.43 | 170.65 | 819 | -0.56(-0.33%) |
Mar 13, 2017 | 171.21 | 171.21 | 171.21 | 171.21 | 817 | +0.66(+0.39%) |
Mar 10, 2017 | 170.28 | 170.55 | 169.92 | 170.55 | 2,342 | +0.81(+0.48%) |
Mar 09, 2017 | 170.21 | 170.33 | 168.88 | 169.74 | 5,218 | -0.25(-0.15%) |
Mar 08, 2017 | 170.53 | 170.53 | 169.99 | 169.99 | 2,671 | -0.38(-0.22%) |
Mar 07, 2017 | 170.36 | 170.43 | 170.13 | 170.37 | 2,770 | -0.58(-0.34%) |
Mar 06, 2017 | 171.30 | 171.30 | 170.63 | 170.95 | 1,369 | -0.57(-0.33%) |
Mar 03, 2017 | 171.47 | 171.52 | 171.35 | 171.52 | 4,852 | -0.30(-0.17%) |
Mar 02, 2017 | 172.01 | 172.10 | 171.82 | 171.82 | 2,490 | -1.21(-0.70%) |