Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 172.90 | 173.37 | 170.36 | 171.23 | 1,073,901 | -0.20(-0.12%) |
May 30, 2017 | 174.09 | 174.94 | 170.87 | 171.43 | 1,685,597 | -4.22(-2.40%) |
May 26, 2017 | 179.02 | 179.35 | 175.31 | 175.65 | 1,680,402 | -7.57(-4.13%) |
May 25, 2017 | 183.28 | 183.74 | 181.98 | 183.23 | 740,981 | -0.53(-0.29%) |
May 24, 2017 | 182.56 | 184.46 | 182.22 | 183.75 | 869,489 | +0.36(+0.19%) |
May 23, 2017 | 185.96 | 185.96 | 181.50 | 183.40 | 1,434,617 | -2.48(-1.33%) |
May 22, 2017 | 188.44 | 188.71 | 185.69 | 185.87 | 1,532,158 | -1.64(-0.87%) |
May 19, 2017 | 185.89 | 188.40 | 185.89 | 187.51 | 1,730,350 | -0.85(-0.45%) |
May 18, 2017 | 190.34 | 190.49 | 185.46 | 188.36 | 4,071,478 | +7.76(+4.30%) |
May 17, 2017 | 182.99 | 183.55 | 180.52 | 180.60 | 671,955 | -2.60(-1.42%) |
May 16, 2017 | 181.66 | 183.35 | 181.17 | 183.20 | 590,786 | +2.85(+1.58%) |
May 15, 2017 | 179.88 | 180.38 | 179.34 | 180.34 | 487,713 | -0.66(-0.37%) |
May 12, 2017 | 181.38 | 182.62 | 180.79 | 181.01 | 761,759 | +0.65(+0.36%) |
May 11, 2017 | 179.63 | 180.42 | 178.03 | 180.36 | 564,364 | -0.03(-0.02%) |
May 10, 2017 | 180.66 | 180.66 | 178.81 | 180.39 | 606,523 | +0.49(+0.27%) |
May 09, 2017 | 178.33 | 179.97 | 177.19 | 179.91 | 801,654 | +4.47(+2.55%) |
May 08, 2017 | 178.59 | 178.74 | 175.06 | 175.43 | 744,449 | -4.61(-2.56%) |
May 05, 2017 | 178.99 | 180.17 | 178.75 | 180.04 | 528,109 | +1.35(+0.75%) |
May 04, 2017 | 180.42 | 180.87 | 177.77 | 178.70 | 853,939 | -1.39(-0.77%) |
May 03, 2017 | 182.16 | 182.35 | 179.52 | 180.08 | 1,081,660 | -2.44(-1.34%) |
May 02, 2017 | 180.31 | 183.58 | 178.11 | 182.52 | 2,247,916 | +7.57(+4.33%) |
May 01, 2017 | 175.60 | 176.65 | 174.84 | 174.95 | 775,188 | -0.49(-0.28%) |
Apr 28, 2017 | 175.58 | 175.95 | 174.25 | 175.43 | 619,079 | -0.87(-0.50%) |
Apr 27, 2017 | 175.50 | 176.84 | 174.89 | 176.31 | 665,036 | +2.07(+1.19%) |
Apr 26, 2017 | 175.11 | 176.44 | 174.06 | 174.24 | 934,311 | -0.92(-0.53%) |
Apr 25, 2017 | 176.14 | 176.90 | 175.12 | 175.16 | 1,036,330 | +0.96(+0.55%) |
Apr 24, 2017 | 172.62 | 174.38 | 172.32 | 174.19 | 730,264 | +3.74(+2.19%) |
Apr 21, 2017 | 170.50 | 171.31 | 169.98 | 170.46 | 706,594 | +0.08(+0.05%) |
Apr 20, 2017 | 169.93 | 171.48 | 169.04 | 170.38 | 1,049,928 | +2.57(+1.53%) |
Apr 19, 2017 | 168.60 | 169.77 | 167.44 | 167.81 | 1,363,977 | -0.37(-0.22%) |
Apr 18, 2017 | 170.15 | 170.26 | 167.13 | 168.18 | 976,547 | -2.16(-1.27%) |
Apr 17, 2017 | 169.52 | 171.23 | 169.48 | 170.34 | 470,249 | +0.68(+0.40%) |
Apr 13, 2017 | 169.88 | 171.49 | 169.43 | 169.66 | 552,025 | -0.14(-0.08%) |
Apr 12, 2017 | 168.33 | 170.14 | 167.99 | 169.80 | 575,993 | +1.63(+0.97%) |
Apr 11, 2017 | 168.66 | 168.70 | 167.10 | 168.18 | 659,915 | +0.96(+0.57%) |
Apr 10, 2017 | 167.87 | 168.52 | 166.81 | 167.22 | 871,702 | -0.70(-0.42%) |
Apr 07, 2017 | 169.34 | 169.90 | 167.50 | 167.92 | 1,453,307 | -2.15(-1.26%) |
Apr 06, 2017 | 173.88 | 174.48 | 169.87 | 170.07 | 2,263,966 | -3.48(-2.01%) |
Apr 05, 2017 | 172.25 | 174.73 | 172.06 | 173.55 | 1,957,438 | -2.17(-1.24%) |
Apr 04, 2017 | 173.41 | 176.22 | 173.28 | 175.72 | 875,590 | +3.04(+1.76%) |
Apr 03, 2017 | 172.26 | 173.76 | 171.72 | 172.68 | 808,877 | -0.05(-0.03%) |
Mar 31, 2017 | 174.43 | 174.80 | 172.68 | 172.73 | 1,137,753 | -3.08(-1.75%) |
Mar 30, 2017 | 176.94 | 177.06 | 175.50 | 175.81 | 750,466 | -0.84(-0.48%) |
Mar 29, 2017 | 174.69 | 176.96 | 174.64 | 176.65 | 841,196 | +0.78(+0.45%) |
Mar 28, 2017 | 176.12 | 176.54 | 175.08 | 175.87 | 894,235 | -0.75(-0.43%) |
Mar 27, 2017 | 174.92 | 177.00 | 174.61 | 176.62 | 834,135 | +2.91(+1.67%) |
Mar 24, 2017 | 174.22 | 174.36 | 172.54 | 173.72 | 764,986 | +1.20(+0.69%) |
Mar 23, 2017 | 172.21 | 173.89 | 172.06 | 172.52 | 627,609 | -0.13(-0.07%) |
Mar 22, 2017 | 172.43 | 172.79 | 171.34 | 172.65 | 893,539 | +1.00(+0.58%) |
Mar 21, 2017 | 176.05 | 176.43 | 171.52 | 171.65 | 1,129,961 | -3.02(-1.73%) |
Mar 20, 2017 | 175.92 | 176.66 | 173.91 | 174.67 | 1,171,333 | -1.33(-0.75%) |
Mar 17, 2017 | 178.33 | 178.33 | 175.69 | 176.00 | 760,270 | -2.58(-1.44%) |
Mar 16, 2017 | 178.72 | 178.99 | 178.03 | 178.58 | 819,193 | +1.86(+1.05%) |
Mar 15, 2017 | 176.07 | 177.71 | 175.86 | 176.71 | 1,417,341 | +1.26(+0.72%) |
Mar 14, 2017 | 177.91 | 178.29 | 175.22 | 175.45 | 1,002,348 | -3.89(-2.17%) |
Mar 13, 2017 | 179.99 | 180.39 | 179.13 | 179.34 | 716,506 | +1.05(+0.59%) |
Mar 10, 2017 | 176.85 | 178.76 | 176.23 | 178.29 | 1,028,489 | +1.94(+1.10%) |
Mar 09, 2017 | 176.10 | 176.93 | 174.98 | 176.35 | 1,077,272 | -0.12(-0.07%) |
Mar 08, 2017 | 175.35 | 176.80 | 174.71 | 176.47 | 1,122,216 | -0.51(-0.29%) |
Mar 07, 2017 | 177.48 | 178.68 | 176.18 | 176.98 | 1,032,408 | -5.12(-2.81%) |
Mar 06, 2017 | 183.39 | 183.57 | 181.77 | 182.10 | 523,172 | -1.80(-0.98%) |
Mar 03, 2017 | 182.10 | 183.94 | 181.82 | 183.90 | 1,115,398 | +1.78(+0.98%) |
Mar 02, 2017 | 181.36 | 183.32 | 181.11 | 182.12 | 1,026,725 | +1.27(+0.70%) |