Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 167.13 | 168.39 | 166.08 | 167.08 | 2,663,426 | +1.02(+0.62%) |
May 30, 2017 | 164.02 | 166.42 | 163.64 | 166.06 | 1,791,117 | +1.40(+0.85%) |
May 26, 2017 | 165.14 | 165.47 | 163.92 | 164.65 | 1,414,402 | -0.26(-0.16%) |
May 25, 2017 | 165.24 | 165.48 | 163.64 | 164.91 | 1,365,740 | -0.20(-0.12%) |
May 24, 2017 | 164.72 | 165.33 | 163.97 | 165.11 | 1,659,789 | +0.33(+0.20%) |
May 23, 2017 | 163.46 | 165.28 | 163.37 | 164.78 | 2,025,872 | +1.63(+1.00%) |
May 22, 2017 | 162.53 | 164.03 | 161.73 | 163.14 | 2,060,879 | +0.56(+0.35%) |
May 19, 2017 | 161.58 | 163.43 | 161.54 | 162.58 | 2,749,073 | +1.34(+0.83%) |
May 18, 2017 | 160.24 | 161.98 | 159.72 | 161.24 | 1,785,477 | +1.00(+0.62%) |
May 17, 2017 | 161.36 | 161.13 | 159.32 | 160.24 | 2,569,900 | -1.12(-0.69%) |
May 16, 2017 | 163.89 | 164.06 | 161.26 | 161.36 | 2,113,773 | -2.10(-1.29%) |
May 15, 2017 | 162.57 | 163.53 | 162.06 | 163.46 | 3,230,310 | +0.45(+0.28%) |
May 12, 2017 | 165.72 | 162.57 | 163.01 | 3,550,294 | -0.21(-0.13%) | |
May 11, 2017 | 160.43 | 163.30 | 160.34 | 163.22 | 12,584,594 | +4.50(+2.84%) |
May 10, 2017 | 159.95 | 160.30 | 156.85 | 158.72 | 5,671,305 | -0.80(-0.50%) |
May 09, 2017 | 160.76 | 161.09 | 158.50 | 159.51 | 3,640,630 | -1.73(-1.07%) |
May 08, 2017 | 162.72 | 163.17 | 161.01 | 161.24 | 2,786,172 | -2.46(-1.50%) |
May 05, 2017 | 163.15 | 164.21 | 162.56 | 163.70 | 1,615,079 | +0.48(+0.29%) |
May 04, 2017 | 162.15 | 163.22 | 161.38 | 163.22 | 2,230,715 | +0.97(+0.60%) |
May 03, 2017 | 163.20 | 163.64 | 161.14 | 162.25 | 2,913,343 | -1.34(-0.82%) |
May 02, 2017 | 163.81 | 164.56 | 161.59 | 163.59 | 3,728,426 | -0.97(-0.59%) |
May 01, 2017 | 164.56 | 165.67 | 163.23 | 164.56 | 2,722,947 | -0.52(-0.32%) |
Apr 28, 2017 | 160.78 | 165.29 | 160.41 | 165.09 | 4,270,826 | +3.90(+2.42%) |
Apr 27, 2017 | 158.90 | 161.45 | 158.43 | 161.18 | 2,499,599 | +2.42(+1.52%) |
Apr 26, 2017 | 158.67 | 159.05 | 157.41 | 158.76 | 2,890,940 | +0.65(+0.41%) |
Apr 25, 2017 | 157.62 | 159.63 | 156.55 | 158.11 | 4,556,914 | +1.77(+1.13%) |
Apr 24, 2017 | 159.16 | 155.10 | 156.34 | 11,044,685 | -7.26(-4.44%) | |
Apr 21, 2017 | 164.22 | 164.35 | 162.68 | 163.60 | 654,263 | -0.67(-0.41%) |
Apr 20, 2017 | 162.59 | 164.58 | 161.87 | 164.27 | 710,310 | +1.67(+1.03%) |
Apr 19, 2017 | 162.70 | 163.25 | 162.29 | 162.60 | 617,681 | +0.69(+0.43%) |
Apr 18, 2017 | 161.85 | 162.36 | 160.86 | 161.91 | 616,080 | -0.51(-0.32%) |
Apr 17, 2017 | 161.78 | 162.55 | 161.38 | 162.43 | 480,077 | +1.21(+0.75%) |
Apr 13, 2017 | 161.40 | 162.26 | 161.22 | 161.22 | 660,049 | -0.56(-0.34%) |
Apr 12, 2017 | 161.50 | 162.41 | 161.10 | 161.77 | 810,791 | -0.49(-0.30%) |
Apr 11, 2017 | 161.96 | 162.84 | 161.32 | 162.27 | 583,004 | -0.23(-0.14%) |
Apr 10, 2017 | 163.41 | 163.41 | 161.89 | 162.50 | 1,179,781 | -0.06(-0.04%) |
Apr 07, 2017 | 162.02 | 162.99 | 161.96 | 162.56 | 720,022 | +0.63(+0.39%) |
Apr 06, 2017 | 161.65 | 162.29 | 161.00 | 161.93 | 808,047 | +0.08(+0.05%) |
Apr 05, 2017 | 162.26 | 163.28 | 161.54 | 161.85 | 796,557 | +0.21(+0.13%) |
Apr 04, 2017 | 162.82 | 162.82 | 160.97 | 161.64 | 854,796 | -1.07(-0.66%) |
Apr 03, 2017 | 162.46 | 163.53 | 161.25 | 162.71 | 698,892 | +0.74(+0.46%) |
Mar 31, 2017 | 161.73 | 162.37 | 161.23 | 161.97 | 811,552 | -0.24(-0.15%) |
Mar 30, 2017 | 162.10 | 162.81 | 161.29 | 162.21 | 621,159 | -0.14(-0.09%) |
Mar 29, 2017 | 161.76 | 162.88 | 161.21 | 162.35 | 514,789 | -0.04(-0.03%) |
Mar 28, 2017 | 162.00 | 162.75 | 160.97 | 162.39 | 748,418 | +0.14(+0.09%) |
Mar 27, 2017 | 161.67 | 162.82 | 160.78 | 162.25 | 927,021 | -0.10(-0.06%) |
Mar 24, 2017 | 162.17 | 163.43 | 161.95 | 162.35 | 745,294 | +0.14(+0.09%) |
Mar 23, 2017 | 160.83 | 163.35 | 160.49 | 162.21 | 1,233,266 | +0.94(+0.59%) |
Mar 22, 2017 | 160.61 | 162.35 | 159.38 | 161.26 | 1,507,451 | +1.17(+0.73%) |
Mar 21, 2017 | 161.83 | 162.45 | 159.28 | 160.10 | 1,337,394 | -1.16(-0.72%) |
Mar 20, 2017 | 162.57 | 162.64 | 160.82 | 161.25 | 893,367 | -1.02(-0.63%) |
Mar 17, 2017 | 160.42 | 162.66 | 160.02 | 162.28 | 2,086,813 | +2.14(+1.33%) |
Mar 16, 2017 | 161.98 | 162.42 | 159.02 | 160.14 | 1,823,166 | -2.80(-1.72%) |
Mar 15, 2017 | 162.11 | 163.13 | 161.46 | 162.94 | 1,390,570 | +1.38(+0.85%) |
Mar 14, 2017 | 162.78 | 163.04 | 160.75 | 161.56 | 1,172,893 | -1.69(-1.04%) |
Mar 13, 2017 | 163.43 | 163.73 | 162.39 | 163.26 | 942,384 | -0.36(-0.22%) |
Mar 10, 2017 | 163.54 | 163.96 | 162.75 | 163.62 | 835,734 | +0.21(+0.13%) |
Mar 09, 2017 | 162.37 | 163.82 | 161.97 | 163.41 | 986,109 | +0.89(+0.55%) |
Mar 08, 2017 | 160.95 | 163.01 | 160.94 | 162.52 | 931,476 | +0.75(+0.46%) |
Mar 07, 2017 | 161.61 | 162.28 | 160.76 | 161.76 | 707,540 | -0.48(-0.30%) |
Mar 06, 2017 | 161.57 | 162.63 | 161.13 | 162.25 | 924,286 | -0.18(-0.11%) |
Mar 03, 2017 | 161.98 | 162.65 | 161.66 | 162.43 | 689,720 | -0.03(-0.02%) |
Mar 02, 2017 | 162.70 | 162.98 | 161.69 | 162.46 | 577,002 | -0.54(-0.33%) |