Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 168.13 | 169.23 | 166.77 | 168.39 | 744,661 | +0.46(+0.27%) |
May 30, 2017 | 167.44 | 168.91 | 167.31 | 167.93 | 299,458 | +0.37(+0.22%) |
May 26, 2017 | 166.97 | 168.12 | 166.58 | 167.56 | 383,621 | +0.16(+0.10%) |
May 25, 2017 | 165.05 | 168.43 | 164.75 | 167.40 | 466,374 | +2.80(+1.70%) |
May 24, 2017 | 164.57 | 165.00 | 163.20 | 164.60 | 382,862 | +0.40(+0.24%) |
May 23, 2017 | 163.37 | 164.44 | 162.68 | 164.20 | 419,844 | +1.23(+0.75%) |
May 22, 2017 | 161.13 | 163.25 | 161.05 | 162.97 | 430,172 | +1.34(+0.83%) |
May 19, 2017 | 161.75 | 162.39 | 160.98 | 161.63 | 470,595 | +0.04(+0.02%) |
May 18, 2017 | 161.20 | 162.76 | 160.51 | 161.59 | 627,504 | +0.55(+0.34%) |
May 17, 2017 | 163.92 | 164.06 | 160.91 | 161.04 | 488,600 | -3.68(-2.23%) |
May 16, 2017 | 164.90 | 164.97 | 163.71 | 164.72 | 370,553 | +0.24(+0.15%) |
May 15, 2017 | 163.15 | 164.56 | 162.71 | 164.48 | 375,195 | +1.26(+0.77%) |
May 12, 2017 | 163.17 | 164.00 | 162.59 | 163.22 | 377,208 | +0.05(+0.03%) |
May 11, 2017 | 162.07 | 163.27 | 161.83 | 163.17 | 383,582 | +0.16(+0.10%) |
May 10, 2017 | 162.08 | 163.63 | 161.55 | 163.01 | 678,721 | +0.95(+0.59%) |
May 09, 2017 | 160.80 | 162.25 | 160.80 | 162.06 | 475,465 | +0.40(+0.25%) |
May 08, 2017 | 161.89 | 162.65 | 160.56 | 161.66 | 418,240 | -0.81(-0.50%) |
May 05, 2017 | 161.02 | 162.76 | 160.11 | 162.47 | 771,065 | +2.01(+1.25%) |
May 04, 2017 | 160.47 | 161.02 | 158.83 | 160.46 | 789,251 | +0.18(+0.11%) |
May 03, 2017 | 163.73 | 164.85 | 160.18 | 160.28 | 794,739 | -3.45(-2.11%) |
May 02, 2017 | 164.20 | 164.20 | 162.39 | 163.73 | 834,114 | +0.00(+0.00%) |
May 01, 2017 | 168.30 | 168.30 | 162.25 | 163.73 | 1,231,136 | -4.00(-2.38%) |
Apr 28, 2017 | 166.02 | 172.00 | 165.25 | 167.73 | 1,710,434 | +4.97(+3.05%) |
Apr 27, 2017 | 162.80 | 163.39 | 161.19 | 162.76 | 799,523 | -0.06(-0.04%) |
Apr 26, 2017 | 162.70 | 163.37 | 161.36 | 162.82 | 660,709 | +0.39(+0.24%) |
Apr 25, 2017 | 162.39 | 163.29 | 162.21 | 162.43 | 470,624 | +0.56(+0.35%) |
Apr 24, 2017 | 161.92 | 162.99 | 161.18 | 161.87 | 739,901 | +2.75(+1.73%) |
Apr 21, 2017 | 159.61 | 159.92 | 158.23 | 159.12 | 455,639 | -0.40(-0.25%) |
Apr 20, 2017 | 157.81 | 159.77 | 156.75 | 159.52 | 492,499 | +2.44(+1.55%) |
Apr 19, 2017 | 156.55 | 157.65 | 155.86 | 157.08 | 477,335 | +1.40(+0.90%) |
Apr 18, 2017 | 155.10 | 155.99 | 154.20 | 155.68 | 552,427 | +0.40(+0.26%) |
Apr 17, 2017 | 154.28 | 155.78 | 153.24 | 155.28 | 492,159 | +1.68(+1.09%) |
Apr 13, 2017 | 153.75 | 155.19 | 153.38 | 153.60 | 369,315 | -0.60(-0.39%) |
Apr 12, 2017 | 155.27 | 155.35 | 153.84 | 154.20 | 437,259 | -0.49(-0.32%) |
Apr 11, 2017 | 154.24 | 154.94 | 153.75 | 154.69 | 471,390 | +0.11(+0.07%) |
Apr 10, 2017 | 155.47 | 156.36 | 153.99 | 154.58 | 374,406 | -0.90(-0.58%) |
Apr 07, 2017 | 154.84 | 156.14 | 154.75 | 155.48 | 530,698 | +0.92(+0.60%) |
Apr 06, 2017 | 154.59 | 155.13 | 153.33 | 154.56 | 579,647 | -0.16(-0.10%) |
Apr 05, 2017 | 155.08 | 157.03 | 154.10 | 154.72 | 617,755 | -0.40(-0.26%) |
Apr 04, 2017 | 156.54 | 156.54 | 153.88 | 155.12 | 508,511 | -0.16(-0.10%) |
Apr 03, 2017 | 155.07 | 155.74 | 153.59 | 155.28 | 481,211 | +0.67(+0.43%) |
Mar 31, 2017 | 154.00 | 155.65 | 153.69 | 154.61 | 466,473 | +0.09(+0.06%) |
Mar 30, 2017 | 154.45 | 154.99 | 153.90 | 154.52 | 244,427 | -0.20(-0.13%) |
Mar 29, 2017 | 153.57 | 154.90 | 153.57 | 154.72 | 397,978 | +0.91(+0.59%) |
Mar 28, 2017 | 153.51 | 154.41 | 152.34 | 153.81 | 423,183 | -0.15(-0.10%) |
Mar 27, 2017 | 152.98 | 154.49 | 151.81 | 153.96 | 460,058 | +0.22(+0.14%) |
Mar 24, 2017 | 153.22 | 154.57 | 152.87 | 153.74 | 538,419 | +0.85(+0.56%) |
Mar 23, 2017 | 152.44 | 153.69 | 151.65 | 152.89 | 522,088 | +0.01(+0.01%) |
Mar 22, 2017 | 152.22 | 153.94 | 150.56 | 152.88 | 618,481 | +2.77(+1.85%) |
Mar 21, 2017 | 151.90 | 152.34 | 148.61 | 150.11 | 680,347 | -1.43(-0.94%) |
Mar 20, 2017 | 152.18 | 152.41 | 150.49 | 151.54 | 764,524 | -0.41(-0.27%) |
Mar 17, 2017 | 151.77 | 152.43 | 151.30 | 151.95 | 3,389,175 | +0.33(+0.22%) |
Mar 16, 2017 | 153.94 | 153.94 | 151.28 | 151.62 | 1,033,559 | -2.06(-1.34%) |
Mar 15, 2017 | 151.45 | 153.87 | 151.07 | 153.68 | 583,579 | +2.47(+1.63%) |
Mar 14, 2017 | 151.73 | 151.89 | 150.44 | 151.21 | 388,728 | -0.39(-0.26%) |
Mar 13, 2017 | 150.66 | 151.97 | 150.19 | 151.60 | 500,890 | +1.32(+0.88%) |
Mar 10, 2017 | 150.33 | 151.99 | 149.10 | 150.28 | 725,131 | +0.87(+0.58%) |
Mar 09, 2017 | 146.77 | 149.57 | 146.42 | 149.41 | 628,446 | +2.53(+1.72%) |
Mar 08, 2017 | 147.35 | 147.70 | 146.51 | 146.88 | 412,618 | -0.15(-0.10%) |
Mar 07, 2017 | 146.74 | 146.74 | 145.24 | 147.03 | 752,590 | -0.05(-0.03%) |
Mar 06, 2017 | 146.36 | 147.75 | 145.53 | 147.08 | 638,106 | -0.05(-0.03%) |
Mar 03, 2017 | 146.66 | 147.67 | 146.22 | 147.13 | 658,902 | +1.03(+0.70%) |
Mar 02, 2017 | 147.00 | 147.26 | 145.75 | 146.10 | 523,140 | -0.91(-0.62%) |