Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 147.41 | 147.93 | 145.16 | 145.56 | 712,286 | -2.61(-1.76%) |
May 30, 2017 | 150.68 | 151.98 | 147.45 | 148.17 | 403,965 | -2.94(-1.95%) |
May 26, 2017 | 152.88 | 155.00 | 150.95 | 151.11 | 291,235 | -0.94(-0.62%) |
May 25, 2017 | 151.51 | 152.73 | 150.37 | 152.05 | 286,833 | +1.95(+1.30%) |
May 24, 2017 | 150.32 | 150.76 | 148.75 | 150.10 | 278,785 | -0.51(-0.34%) |
May 23, 2017 | 153.21 | 153.21 | 149.50 | 150.61 | 246,631 | -1.36(-0.89%) |
May 22, 2017 | 150.20 | 152.30 | 149.45 | 151.97 | 462,621 | +2.82(+1.89%) |
May 19, 2017 | 150.03 | 150.69 | 149.08 | 149.15 | 261,766 | +0.01(+0.01%) |
May 18, 2017 | 147.86 | 149.64 | 146.84 | 149.14 | 409,196 | +0.95(+0.64%) |
May 17, 2017 | 150.16 | 151.18 | 147.61 | 148.19 | 636,733 | -3.10(-2.05%) |
May 16, 2017 | 155.57 | 156.00 | 151.00 | 151.29 | 498,356 | -3.68(-2.37%) |
May 15, 2017 | 152.98 | 157.33 | 152.50 | 154.97 | 536,888 | +1.18(+0.77%) |
May 12, 2017 | 154.75 | 155.30 | 152.08 | 153.79 | 404,995 | -1.39(-0.90%) |
May 11, 2017 | 155.31 | 156.14 | 152.43 | 155.18 | 493,400 | -1.68(-1.07%) |
May 10, 2017 | 156.85 | 158.49 | 152.06 | 156.86 | 804,241 | -1.49(-0.94%) |
May 09, 2017 | 157.80 | 160.64 | 157.66 | 158.35 | 588,273 | +1.68(+1.07%) |
May 08, 2017 | 158.92 | 158.92 | 155.96 | 156.67 | 355,041 | -2.39(-1.50%) |
May 05, 2017 | 158.23 | 159.14 | 155.25 | 159.06 | 199,229 | +0.97(+0.61%) |
May 04, 2017 | 157.81 | 159.08 | 155.72 | 158.09 | 227,479 | -0.29(-0.18%) |
May 03, 2017 | 159.55 | 160.00 | 158.17 | 158.38 | 286,995 | -1.33(-0.83%) |
May 02, 2017 | 160.78 | 161.96 | 158.82 | 159.71 | 256,362 | -0.99(-0.62%) |
May 01, 2017 | 160.11 | 160.97 | 158.91 | 160.70 | 268,116 | +1.42(+0.89%) |
Apr 28, 2017 | 163.33 | 163.75 | 158.80 | 159.28 | 439,054 | -2.73(-1.69%) |
Apr 27, 2017 | 158.69 | 162.25 | 157.68 | 162.01 | 713,862 | +4.26(+2.70%) |
Apr 26, 2017 | 155.09 | 158.41 | 155.09 | 157.75 | 427,167 | +2.85(+1.84%) |
Apr 25, 2017 | 155.53 | 155.99 | 154.10 | 154.90 | 329,331 | +0.37(+0.24%) |
Apr 24, 2017 | 154.43 | 155.00 | 153.42 | 154.53 | 425,662 | +1.69(+1.11%) |
Apr 21, 2017 | 153.23 | 153.99 | 151.55 | 152.84 | 436,725 | -1.38(-0.89%) |
Apr 20, 2017 | 151.51 | 154.45 | 151.43 | 154.22 | 544,383 | +2.71(+1.79%) |
Apr 19, 2017 | 152.83 | 152.83 | 150.69 | 151.51 | 398,947 | -0.60(-0.39%) |
Apr 18, 2017 | 152.50 | 152.87 | 150.76 | 152.11 | 380,104 | -0.77(-0.50%) |
Apr 17, 2017 | 152.56 | 153.91 | 152.27 | 152.88 | 220,160 | -0.23(-0.15%) |
Apr 13, 2017 | 151.77 | 154.38 | 151.71 | 153.11 | 329,827 | +0.90(+0.59%) |
Apr 12, 2017 | 153.57 | 153.57 | 151.15 | 152.21 | 418,999 | -0.76(-0.50%) |
Apr 11, 2017 | 152.12 | 154.17 | 151.32 | 152.97 | 648,298 | +0.09(+0.06%) |
Apr 10, 2017 | 152.24 | 153.54 | 151.70 | 152.88 | 447,472 | -0.90(-0.59%) |
Apr 07, 2017 | 152.81 | 155.60 | 151.24 | 153.78 | 643,913 | -0.10(-0.06%) |
Apr 06, 2017 | 150.00 | 154.99 | 149.63 | 153.88 | 2,733,808 | +13.23(+9.41%) |
Apr 05, 2017 | 144.18 | 144.18 | 139.72 | 140.65 | 669,732 | -2.56(-1.79%) |
Apr 04, 2017 | 142.63 | 144.26 | 142.17 | 143.21 | 319,051 | +0.30(+0.21%) |
Apr 03, 2017 | 144.55 | 145.36 | 141.90 | 142.91 | 554,601 | -2.22(-1.53%) |
Mar 31, 2017 | 145.74 | 146.97 | 144.95 | 145.13 | 509,505 | -0.55(-0.38%) |
Mar 30, 2017 | 146.52 | 146.83 | 145.58 | 145.68 | 303,532 | -0.37(-0.25%) |
Mar 29, 2017 | 145.51 | 146.82 | 145.12 | 146.05 | 464,913 | +0.14(+0.10%) |
Mar 28, 2017 | 146.38 | 147.28 | 145.56 | 145.91 | 461,619 | -1.07(-0.73%) |
Mar 27, 2017 | 141.59 | 148.14 | 141.13 | 146.98 | 670,425 | +3.84(+2.68%) |
Mar 24, 2017 | 142.45 | 144.59 | 141.63 | 143.14 | 601,925 | +0.64(+0.45%) |
Mar 23, 2017 | 141.80 | 143.36 | 140.60 | 142.50 | 433,291 | +0.16(+0.11%) |
Mar 22, 2017 | 143.26 | 143.44 | 140.20 | 142.34 | 808,572 | -0.61(-0.43%) |
Mar 21, 2017 | 144.08 | 144.54 | 140.49 | 142.95 | 902,094 | -1.13(-0.78%) |
Mar 20, 2017 | 140.01 | 144.92 | 139.31 | 144.08 | 1,753,586 | +9.31(+6.91%) |
Mar 17, 2017 | 135.48 | 136.49 | 133.81 | 134.77 | 508,444 | -1.08(-0.79%) |
Mar 16, 2017 | 139.17 | 139.83 | 135.16 | 135.85 | 352,045 | -2.97(-2.14%) |
Mar 15, 2017 | 137.89 | 139.96 | 137.18 | 138.82 | 657,568 | +1.93(+1.41%) |
Mar 14, 2017 | 136.43 | 137.40 | 134.75 | 136.89 | 361,055 | -0.52(-0.38%) |
Mar 13, 2017 | 135.10 | 138.00 | 134.23 | 137.41 | 588,485 | +2.58(+1.91%) |
Mar 10, 2017 | 134.83 | 135.41 | 133.42 | 134.83 | 344,376 | +1.79(+1.35%) |
Mar 09, 2017 | 132.54 | 134.14 | 131.64 | 133.04 | 457,817 | +0.08(+0.06%) |
Mar 08, 2017 | 132.56 | 134.25 | 132.39 | 132.96 | 286,639 | -0.03(-0.02%) |
Mar 07, 2017 | 131.20 | 133.60 | 130.25 | 132.99 | 386,691 | +0.18(+0.14%) |
Mar 06, 2017 | 131.98 | 133.19 | 130.30 | 132.81 | 509,790 | -1.20(-0.90%) |
Mar 03, 2017 | 134.01 | 137.86 | 133.62 | 134.01 | 498,475 | -2.17(-1.59%) |
Mar 02, 2017 | 134.14 | 137.91 | 134.06 | 136.18 | 696,310 | +0.45(+0.33%) |