Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 162.02 | 162.02 | 161.45 | 161.45 | 2,139 | -1.07(-0.66%) |
May 30, 2017 | 164.57 | 164.57 | 161.47 | 162.52 | 1,777 | -2.04(-1.24%) |
May 26, 2017 | 165.07 | 165.45 | 163.32 | 164.56 | 1,932 | +1.80(+1.10%) |
May 25, 2017 | 165.52 | 165.52 | 162.76 | 162.76 | 2,136 | -2.57(-1.56%) |
May 24, 2017 | 162.69 | 165.34 | 162.69 | 165.34 | 1,493 | +4.37(+2.72%) |
May 23, 2017 | 162.95 | 163.74 | 160.96 | 160.96 | 2,603 | -2.90(-1.77%) |
May 22, 2017 | 163.86 | 163.86 | 163.86 | 163.86 | 514 | +2.04(+1.26%) |
May 19, 2017 | 164.52 | 166.70 | 160.44 | 161.83 | 4,571 | -3.89(-2.35%) |
May 18, 2017 | 163.17 | 166.56 | 162.47 | 165.72 | 2,845 | +3.00(+1.84%) |
May 17, 2017 | 163.17 | 168.57 | 160.91 | 162.72 | 2,360 | -3.14(-1.89%) |
May 16, 2017 | 171.07 | 171.07 | 165.07 | 165.85 | 2,873 | -0.16(-0.09%) |
May 15, 2017 | 169.88 | 169.88 | 159.81 | 166.01 | 1,377 | +3.43(+2.11%) |
May 12, 2017 | 161.09 | 162.58 | 159.83 | 162.58 | 946 | +1.39(+0.86%) |
May 11, 2017 | 164.10 | 164.10 | 161.15 | 161.19 | 1,623 | -5.80(-3.47%) |
May 10, 2017 | 167.58 | 167.58 | 166.78 | 166.98 | 1,217 | -3.02(-1.78%) |
May 09, 2017 | 170.00 | 170.00 | 170.00 | 170.00 | 871 | -0.15(-0.09%) |
May 08, 2017 | 170.39 | 170.39 | 167.09 | 170.15 | 2,393 | +2.95(+1.77%) |
May 05, 2017 | 166.63 | 168.73 | 165.87 | 167.20 | 2,262 | +1.81(+1.10%) |
May 04, 2017 | 162.42 | 166.63 | 160.64 | 165.38 | 7,453 | +2.94(+1.81%) |
May 03, 2017 | 161.83 | 162.44 | 161.83 | 162.44 | 2,171 | +0.41(+0.25%) |
May 02, 2017 | 164.34 | 164.34 | 162.03 | 162.03 | 986 | -1.65(-1.01%) |
May 01, 2017 | 163.87 | 164.14 | 161.79 | 163.68 | 5,354 | -2.49(-1.50%) |
Apr 28, 2017 | 166.64 | 168.01 | 165.98 | 166.17 | 2,675 | +1.28(+0.78%) |
Apr 27, 2017 | 171.95 | 171.95 | 164.07 | 164.89 | 6,093 | -5.63(-3.30%) |
Apr 26, 2017 | 169.14 | 172.16 | 169.13 | 170.52 | 5,404 | +1.37(+0.81%) |
Apr 25, 2017 | 161.94 | 169.98 | 159.74 | 169.15 | 3,962 | +1.91(+1.14%) |
Apr 24, 2017 | 161.98 | 167.33 | 160.17 | 167.24 | 5,722 | +6.86(+4.28%) |
Apr 21, 2017 | 161.85 | 161.85 | 159.52 | 160.38 | 2,915 | -1.39(-0.86%) |
Apr 20, 2017 | 159.70 | 161.77 | 158.86 | 161.77 | 3,348 | +3.37(+2.13%) |
Apr 19, 2017 | 159.07 | 160.62 | 156.92 | 158.40 | 10,855 | +0.07(+0.05%) |
Apr 18, 2017 | 157.37 | 160.48 | 156.57 | 158.33 | 2,392 | -0.86(-0.54%) |
Apr 17, 2017 | 157.49 | 160.62 | 156.88 | 159.19 | 3,642 | +1.22(+0.77%) |
Apr 13, 2017 | 155.53 | 161.32 | 155.53 | 157.97 | 18,768 | +1.45(+0.93%) |
Apr 12, 2017 | 160.54 | 160.54 | 154.10 | 156.51 | 9,929 | -0.22(-0.14%) |
Apr 11, 2017 | 158.40 | 160.28 | 156.42 | 156.74 | 12,101 | -3.24(-2.03%) |
Apr 10, 2017 | 158.40 | 159.97 | 158.40 | 159.97 | 1,433 | +0.18(+0.11%) |
Apr 07, 2017 | 159.24 | 160.81 | 159.24 | 159.80 | 1,809 | +0.56(+0.35%) |
Apr 06, 2017 | 158.49 | 160.96 | 158.03 | 159.24 | 3,995 | -0.81(-0.51%) |
Apr 05, 2017 | 161.71 | 166.32 | 160.05 | 160.05 | 4,816 | -2.40(-1.48%) |
Apr 04, 2017 | 161.75 | 162.54 | 159.90 | 162.45 | 3,040 | -0.66(-0.41%) |
Apr 03, 2017 | 159.68 | 164.76 | 159.68 | 163.12 | 3,524 | -0.31(-0.19%) |
Mar 31, 2017 | 161.25 | 163.54 | 159.88 | 163.42 | 2,552 | +0.95(+0.59%) |
Mar 30, 2017 | 161.75 | 162.64 | 161.71 | 162.47 | 3,026 | -0.17(-0.10%) |
Mar 29, 2017 | 160.88 | 164.18 | 160.42 | 162.64 | 1,756 | +2.59(+1.62%) |
Mar 28, 2017 | 155.61 | 161.92 | 155.61 | 160.05 | 5,233 | +1.85(+1.17%) |
Mar 27, 2017 | 162.43 | 162.43 | 158.01 | 158.20 | 2,550 | -2.21(-1.38%) |
Mar 24, 2017 | 158.95 | 162.11 | 158.94 | 160.41 | 1,050 | +1.03(+0.64%) |
Mar 23, 2017 | 160.16 | 160.16 | 157.38 | 159.38 | 2,254 | -2.14(-1.33%) |
Mar 22, 2017 | 159.87 | 162.60 | 157.09 | 161.53 | 3,427 | +1.47(+0.92%) |
Mar 21, 2017 | 165.87 | 165.87 | 160.06 | 160.06 | 4,405 | -6.17(-3.71%) |
Mar 20, 2017 | 164.95 | 166.23 | 163.56 | 166.23 | 6,850 | +3.60(+2.22%) |
Mar 17, 2017 | 170.97 | 170.97 | 136.78 | 162.63 | 59,728 | -9.44(-5.48%) |
Mar 16, 2017 | 172.06 | 172.06 | 172.06 | 172.06 | 800 | +1.28(+0.75%) |
Mar 15, 2017 | 170.79 | 170.79 | 170.79 | 170.79 | 955 | +0.09(+0.05%) |
Mar 14, 2017 | 169.10 | 170.69 | 168.79 | 170.69 | 2,777 | +1.58(+0.93%) |
Mar 13, 2017 | 175.57 | 175.57 | 169.10 | 169.11 | 865 | -0.56(-0.33%) |
Mar 10, 2017 | 174.06 | 174.06 | 169.10 | 169.67 | 6,196 | -2.40(-1.40%) |
Mar 09, 2017 | 173.16 | 173.26 | 172.07 | 172.07 | 3,566 | -0.54(-0.32%) |
Mar 08, 2017 | 173.73 | 175.47 | 171.91 | 172.62 | 9,472 | -1.74(-1.00%) |
Mar 07, 2017 | 174.47 | 174.47 | 171.97 | 174.35 | 1,971 | +1.16(+0.67%) |
Mar 06, 2017 | 175.42 | 175.42 | 171.90 | 173.20 | 3,093 | -3.11(-1.77%) |
Mar 03, 2017 | 174.27 | 176.31 | 172.74 | 176.31 | 3,196 | +0.74(+0.42%) |
Mar 02, 2017 | 173.76 | 175.57 | 173.76 | 175.57 | 1,337 | +0.18(+0.10%) |