Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 174.27 | 174.32 | 166.44 | 170.50 | 3,476,314 | -3.32(-1.91%) |
May 30, 2017 | 175.67 | 176.10 | 170.44 | 173.82 | 732,942 | -2.68(-1.52%) |
May 26, 2017 | 178.95 | 179.36 | 176.20 | 176.50 | 548,298 | -2.51(-1.40%) |
May 25, 2017 | 180.22 | 181.86 | 177.88 | 179.01 | 408,640 | -0.63(-0.35%) |
May 24, 2017 | 180.44 | 180.64 | 177.27 | 179.64 | 305,884 | -0.33(-0.18%) |
May 23, 2017 | 176.12 | 182.23 | 174.91 | 179.97 | 515,709 | +3.35(+1.90%) |
May 22, 2017 | 176.07 | 177.32 | 173.67 | 176.62 | 347,512 | +0.93(+0.53%) |
May 19, 2017 | 174.92 | 178.07 | 172.11 | 175.69 | 474,848 | +1.52(+0.87%) |
May 18, 2017 | 174.31 | 176.40 | 171.55 | 174.17 | 654,799 | +0.01(+0.01%) |
May 17, 2017 | 180.31 | 180.74 | 171.56 | 174.16 | 893,230 | -10.51(-5.69%) |
May 16, 2017 | 185.43 | 185.97 | 181.15 | 184.67 | 449,362 | -0.52(-0.28%) |
May 15, 2017 | 181.90 | 185.56 | 181.53 | 185.19 | 390,646 | +3.28(+1.80%) |
May 12, 2017 | 181.47 | 182.22 | 177.14 | 181.91 | 429,414 | -1.03(-0.56%) |
May 11, 2017 | 185.29 | 186.55 | 180.26 | 182.94 | 516,193 | -3.31(-1.78%) |
May 10, 2017 | 184.69 | 187.00 | 184.59 | 186.25 | 475,418 | +0.28(+0.15%) |
May 09, 2017 | 184.20 | 186.78 | 182.96 | 185.97 | 577,160 | +2.03(+1.10%) |
May 08, 2017 | 182.90 | 184.32 | 181.22 | 183.94 | 365,095 | +1.29(+0.71%) |
May 05, 2017 | 183.00 | 183.00 | 179.00 | 182.65 | 418,055 | +0.81(+0.45%) |
May 04, 2017 | 182.64 | 185.24 | 180.86 | 181.84 | 353,338 | +0.37(+0.20%) |
May 03, 2017 | 177.00 | 181.84 | 177.00 | 181.47 | 505,508 | +3.08(+1.73%) |
May 02, 2017 | 178.66 | 180.54 | 177.41 | 178.39 | 616,104 | -1.89(-1.05%) |
May 01, 2017 | 176.93 | 181.97 | 176.09 | 180.28 | 830,066 | +4.34(+2.47%) |
Apr 28, 2017 | 173.71 | 183.50 | 173.00 | 175.94 | 1,494,313 | -13.27(-7.01%) |
Apr 27, 2017 | 193.65 | 193.65 | 188.82 | 189.21 | 377,370 | -3.28(-1.70%) |
Apr 26, 2017 | 189.52 | 194.87 | 189.52 | 192.49 | 460,223 | +2.30(+1.21%) |
Apr 25, 2017 | 189.50 | 191.63 | 189.06 | 190.19 | 490,968 | +2.88(+1.54%) |
Apr 24, 2017 | 188.43 | 191.72 | 186.47 | 187.31 | 482,779 | +4.19(+2.29%) |
Apr 21, 2017 | 183.12 | 184.69 | 181.14 | 183.12 | 333,633 | -0.37(-0.20%) |
Apr 20, 2017 | 180.73 | 184.13 | 179.06 | 183.49 | 333,925 | +4.55(+2.54%) |
Apr 19, 2017 | 178.93 | 181.46 | 178.29 | 178.94 | 308,174 | +2.12(+1.20%) |
Apr 18, 2017 | 176.98 | 179.84 | 174.06 | 176.82 | 302,305 | -1.54(-0.86%) |
Apr 17, 2017 | 176.01 | 178.72 | 173.08 | 178.36 | 577,656 | +2.04(+1.16%) |
Apr 13, 2017 | 178.00 | 180.25 | 175.61 | 176.32 | 534,158 | -3.14(-1.75%) |
Apr 12, 2017 | 182.20 | 183.82 | 178.60 | 179.46 | 420,617 | -2.99(-1.64%) |
Apr 11, 2017 | 179.20 | 182.80 | 177.30 | 182.45 | 507,424 | +2.64(+1.47%) |
Apr 10, 2017 | 181.92 | 184.91 | 177.74 | 179.81 | 363,825 | -2.38(-1.31%) |
Apr 07, 2017 | 180.28 | 184.03 | 177.91 | 182.19 | 478,626 | +0.08(+0.04%) |
Apr 06, 2017 | 178.33 | 183.00 | 177.13 | 182.11 | 379,047 | +4.04(+2.27%) |
Apr 05, 2017 | 185.34 | 186.36 | 177.64 | 178.07 | 578,928 | -4.86(-2.66%) |
Apr 04, 2017 | 181.94 | 184.06 | 180.51 | 182.93 | 499,740 | -0.86(-0.47%) |
Apr 03, 2017 | 187.11 | 187.89 | 180.51 | 183.79 | 572,799 | -2.30(-1.24%) |
Mar 31, 2017 | 187.99 | 189.84 | 186.01 | 186.09 | 444,430 | -2.16(-1.15%) |
Mar 30, 2017 | 181.28 | 188.63 | 181.28 | 188.25 | 606,136 | +7.45(+4.12%) |
Mar 29, 2017 | 181.12 | 182.64 | 179.00 | 180.80 | 375,467 | -1.22(-0.67%) |
Mar 28, 2017 | 177.70 | 183.56 | 177.70 | 182.02 | 456,190 | +3.32(+1.86%) |
Mar 27, 2017 | 174.28 | 178.75 | 170.00 | 178.70 | 677,289 | +0.76(+0.43%) |
Mar 24, 2017 | 179.89 | 180.58 | 176.40 | 177.94 | 501,398 | -0.24(-0.13%) |
Mar 23, 2017 | 176.59 | 180.96 | 174.50 | 178.18 | 472,174 | +2.01(+1.14%) |
Mar 22, 2017 | 173.08 | 180.00 | 170.09 | 176.17 | 859,261 | +1.45(+0.83%) |
Mar 21, 2017 | 189.99 | 189.99 | 174.26 | 174.72 | 1,205,080 | -13.89(-7.36%) |
Mar 20, 2017 | 197.03 | 197.03 | 188.43 | 188.61 | 740,187 | -8.58(-4.35%) |
Mar 17, 2017 | 194.84 | 197.97 | 192.57 | 197.19 | 2,520,281 | +2.39(+1.23%) |
Mar 16, 2017 | 192.00 | 195.83 | 191.90 | 194.80 | 405,889 | +3.03(+1.58%) |
Mar 15, 2017 | 194.53 | 195.54 | 191.12 | 191.77 | 516,700 | -2.44(-1.26%) |
Mar 14, 2017 | 192.34 | 194.44 | 190.27 | 194.21 | 269,861 | +0.23(+0.12%) |
Mar 13, 2017 | 193.05 | 195.45 | 193.05 | 193.98 | 417,674 | +0.46(+0.24%) |
Mar 10, 2017 | 195.13 | 195.13 | 190.61 | 193.52 | 483,135 | -0.36(-0.19%) |
Mar 09, 2017 | 194.11 | 195.53 | 191.58 | 193.88 | 388,646 | +0.64(+0.33%) |
Mar 08, 2017 | 195.48 | 197.26 | 193.04 | 193.24 | 446,940 | +0.12(+0.06%) |
Mar 07, 2017 | 193.88 | 194.83 | 191.70 | 193.12 | 306,852 | -1.14(-0.59%) |
Mar 06, 2017 | 192.64 | 194.83 | 191.13 | 194.26 | 448,596 | +0.32(+0.16%) |
Mar 03, 2017 | 192.51 | 194.25 | 191.83 | 193.94 | 475,701 | +1.83(+0.95%) |
Mar 02, 2017 | 197.91 | 198.49 | 191.52 | 192.11 | 518,370 | -5.52(-2.79%) |