Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 174.87 | 174.89 | 172.76 | 174.48 | 1,447,655 | -0.04(-0.02%) |
May 30, 2017 | 174.46 | 175.50 | 173.43 | 174.51 | 1,203,756 | -0.34(-0.20%) |
May 26, 2017 | 174.41 | 175.47 | 174.24 | 174.86 | 842,142 | -0.50(-0.28%) |
May 25, 2017 | 174.35 | 175.47 | 173.66 | 175.35 | 1,508,173 | +1.39(+0.80%) |
May 24, 2017 | 174.11 | 174.53 | 173.36 | 173.97 | 798,322 | +0.19(+0.11%) |
May 23, 2017 | 172.53 | 174.00 | 171.86 | 173.78 | 1,007,679 | +1.27(+0.74%) |
May 22, 2017 | 171.37 | 172.73 | 170.52 | 172.51 | 1,203,811 | +2.05(+1.20%) |
May 19, 2017 | 170.39 | 172.09 | 169.90 | 170.46 | 1,453,240 | +0.58(+0.34%) |
May 18, 2017 | 169.67 | 171.69 | 167.42 | 169.88 | 1,782,736 | +1.12(+0.66%) |
May 17, 2017 | 174.75 | 173.56 | 168.38 | 168.76 | 2,537,737 | -5.98(-3.42%) |
May 16, 2017 | 175.38 | 175.75 | 174.65 | 174.75 | 1,187,866 | -0.56(-0.32%) |
May 15, 2017 | 172.71 | 176.37 | 172.16 | 175.31 | 2,320,265 | +2.79(+1.62%) |
May 12, 2017 | 170.82 | 172.88 | 170.82 | 172.52 | 1,502,323 | +0.74(+0.43%) |
May 11, 2017 | 170.25 | 172.07 | 169.17 | 171.78 | 1,476,108 | +0.98(+0.57%) |
May 10, 2017 | 171.51 | 171.92 | 170.13 | 170.80 | 1,078,731 | -0.94(-0.55%) |
May 09, 2017 | 172.25 | 172.48 | 170.70 | 171.73 | 1,254,813 | -0.29(-0.17%) |
May 08, 2017 | 172.93 | 172.93 | 171.76 | 172.02 | 1,171,657 | -1.18(-0.68%) |
May 05, 2017 | 172.38 | 173.54 | 171.68 | 173.20 | 1,240,346 | +1.11(+0.64%) |
May 04, 2017 | 171.35 | 172.13 | 170.91 | 172.09 | 1,512,593 | +1.14(+0.67%) |
May 03, 2017 | 170.16 | 171.13 | 169.63 | 170.95 | 894,323 | +0.80(+0.47%) |
May 02, 2017 | 169.81 | 170.79 | 169.44 | 170.15 | 1,288,153 | +0.72(+0.42%) |
May 01, 2017 | 170.94 | 171.28 | 169.37 | 169.43 | 1,499,345 | -1.32(-0.77%) |
Apr 28, 2017 | 172.90 | 173.11 | 169.91 | 170.75 | 1,530,305 | -1.81(-1.05%) |
Apr 27, 2017 | 171.02 | 173.16 | 169.89 | 172.56 | 2,354,689 | +1.92(+1.12%) |
Apr 26, 2017 | 170.18 | 171.98 | 169.79 | 170.64 | 1,775,281 | +0.55(+0.32%) |
Apr 25, 2017 | 170.30 | 171.55 | 169.76 | 170.09 | 1,636,054 | +0.37(+0.22%) |
Apr 24, 2017 | 168.77 | 169.82 | 168.60 | 169.73 | 1,703,556 | +2.95(+1.77%) |
Apr 21, 2017 | 168.30 | 168.91 | 166.75 | 166.77 | 1,916,375 | -1.08(-0.64%) |
Apr 20, 2017 | 166.20 | 168.28 | 165.43 | 167.85 | 1,857,807 | +2.63(+1.59%) |
Apr 19, 2017 | 166.65 | 167.49 | 164.62 | 165.22 | 1,741,263 | -0.05(-0.03%) |
Apr 18, 2017 | 166.40 | 167.22 | 165.22 | 165.27 | 1,695,226 | -1.74(-1.04%) |
Apr 17, 2017 | 165.95 | 167.33 | 164.78 | 167.01 | 2,635,935 | +1.63(+0.99%) |
Apr 13, 2017 | 167.86 | 168.14 | 165.36 | 165.38 | 2,990,255 | -2.32(-1.39%) |
Apr 12, 2017 | 173.83 | 173.93 | 167.56 | 167.70 | 3,807,489 | -6.01(-3.46%) |
Apr 11, 2017 | 175.57 | 175.64 | 173.43 | 173.71 | 2,659,109 | -2.49(-1.42%) |
Apr 10, 2017 | 176.54 | 177.53 | 175.73 | 176.21 | 1,280,279 | +0.10(+0.06%) |
Apr 07, 2017 | 176.01 | 177.22 | 175.86 | 176.11 | 1,790,887 | -0.31(-0.17%) |
Apr 06, 2017 | 176.42 | 177.56 | 176.10 | 176.41 | 1,567,053 | +0.13(+0.07%) |
Apr 05, 2017 | 177.32 | 179.28 | 175.97 | 176.29 | 1,834,506 | -0.38(-0.21%) |
Apr 04, 2017 | 175.58 | 176.94 | 175.21 | 176.67 | 2,073,808 | +0.82(+0.47%) |
Apr 03, 2017 | 176.30 | 177.50 | 174.98 | 175.85 | 1,995,868 | +0.19(+0.11%) |
Mar 31, 2017 | 174.58 | 176.63 | 173.92 | 175.66 | 2,416,900 | +0.88(+0.51%) |
Mar 30, 2017 | 173.27 | 174.93 | 172.53 | 174.78 | 2,100,578 | +2.93(+1.70%) |
Mar 29, 2017 | 170.52 | 172.52 | 170.26 | 171.85 | 1,831,175 | +0.93(+0.54%) |
Mar 28, 2017 | 168.32 | 171.46 | 168.32 | 170.92 | 1,861,505 | +2.56(+1.52%) |
Mar 27, 2017 | 168.13 | 168.88 | 165.89 | 168.36 | 2,672,899 | -0.97(-0.57%) |
Mar 24, 2017 | 170.43 | 171.30 | 168.53 | 169.33 | 3,179,954 | -0.96(-0.57%) |
Mar 23, 2017 | 175.52 | 175.65 | 170.21 | 170.29 | 3,876,961 | -6.06(-3.44%) |
Mar 22, 2017 | 176.13 | 177.75 | 173.27 | 176.35 | 6,813,190 | +3.67(+2.13%) |
Mar 21, 2017 | 173.80 | 174.50 | 172.53 | 172.68 | 3,711,979 | -0.39(-0.22%) |
Mar 20, 2017 | 175.57 | 175.98 | 172.98 | 173.06 | 2,431,970 | -2.09(-1.19%) |
Mar 17, 2017 | 174.52 | 176.50 | 173.16 | 175.15 | 2,656,038 | +1.33(+0.77%) |
Mar 16, 2017 | 174.07 | 174.62 | 173.22 | 173.82 | 1,382,056 | -0.13(-0.08%) |
Mar 15, 2017 | 172.78 | 174.86 | 172.37 | 173.96 | 1,568,747 | +1.69(+0.98%) |
Mar 14, 2017 | 173.63 | 173.75 | 171.90 | 172.26 | 1,502,250 | -1.57(-0.90%) |
Mar 13, 2017 | 172.71 | 173.94 | 172.27 | 173.83 | 1,424,498 | +0.87(+0.50%) |
Mar 10, 2017 | 173.23 | 174.05 | 171.37 | 172.96 | 1,362,671 | +0.76(+0.44%) |
Mar 09, 2017 | 173.45 | 173.63 | 170.93 | 172.20 | 1,562,235 | -1.09(-0.63%) |
Mar 08, 2017 | 173.46 | 174.12 | 172.50 | 173.29 | 1,343,504 | +0.01(+0.01%) |
Mar 07, 2017 | 174.13 | 174.80 | 172.80 | 173.28 | 1,354,395 | -0.93(-0.54%) |
Mar 06, 2017 | 174.26 | 175.54 | 173.67 | 174.22 | 1,029,928 | -0.36(-0.21%) |
Mar 03, 2017 | 174.75 | 175.42 | 174.22 | 174.57 | 915,975 | -0.32(-0.18%) |
Mar 02, 2017 | 176.94 | 176.95 | 174.47 | 174.90 | 1,988,501 | -2.43(-1.37%) |