Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 158.55 | 161.31 | 158.42 | 159.96 | 102,874 | +1.69(+1.07%) |
May 30, 2017 | 157.82 | 160.02 | 156.28 | 158.27 | 31,325 | -2.73(-1.70%) |
May 26, 2017 | 160.36 | 162.40 | 159.79 | 161.00 | 40,493 | +0.99(+0.62%) |
May 25, 2017 | 163.27 | 164.40 | 159.63 | 160.01 | 58,130 | -2.47(-1.52%) |
May 24, 2017 | 158.34 | 162.55 | 157.09 | 162.48 | 66,742 | +4.56(+2.89%) |
May 23, 2017 | 155.48 | 158.45 | 153.80 | 157.92 | 81,475 | +2.24(+1.44%) |
May 22, 2017 | 156.29 | 156.74 | 153.44 | 155.69 | 42,971 | -0.49(-0.32%) |
May 19, 2017 | 153.68 | 157.41 | 153.68 | 156.18 | 134,193 | +3.20(+2.09%) |
May 18, 2017 | 154.64 | 157.64 | 152.29 | 152.98 | 117,726 | -2.87(-1.84%) |
May 17, 2017 | 151.54 | 156.67 | 151.54 | 155.85 | 68,007 | -1.92(-1.22%) |
May 16, 2017 | 157.22 | 158.19 | 155.79 | 157.77 | 141,028 | +1.09(+0.70%) |
May 15, 2017 | 157.26 | 157.40 | 155.30 | 156.67 | 121,913 | +0.84(+0.54%) |
May 12, 2017 | 157.27 | 158.03 | 153.13 | 155.83 | 125,283 | -2.20(-1.39%) |
May 11, 2017 | 160.65 | 161.06 | 156.87 | 158.03 | 96,925 | -2.99(-1.86%) |
May 10, 2017 | 156.82 | 161.56 | 156.82 | 161.02 | 67,705 | +4.20(+2.68%) |
May 09, 2017 | 158.25 | 158.67 | 156.08 | 156.82 | 100,381 | -0.58(-0.37%) |
May 08, 2017 | 159.81 | 160.65 | 156.19 | 157.40 | 89,118 | -3.75(-2.33%) |
May 05, 2017 | 157.90 | 161.89 | 157.48 | 161.15 | 54,806 | +5.26(+3.37%) |
May 04, 2017 | 159.10 | 159.18 | 154.83 | 155.89 | 53,644 | -2.50(-1.58%) |
May 03, 2017 | 164.40 | 167.50 | 158.17 | 158.39 | 87,941 | -6.93(-4.19%) |
May 02, 2017 | 153.98 | 166.83 | 153.98 | 165.32 | 122,305 | +12.10(+7.90%) |
May 01, 2017 | 152.28 | 154.40 | 151.62 | 153.22 | 32,120 | -0.27(-0.17%) |
Apr 28, 2017 | 151.09 | 154.19 | 150.88 | 153.49 | 72,709 | +1.63(+1.07%) |
Apr 27, 2017 | 151.61 | 153.16 | 150.61 | 151.86 | 63,802 | +1.25(+0.83%) |
Apr 26, 2017 | 152.67 | 153.16 | 147.35 | 150.61 | 95,275 | -2.81(-1.83%) |
Apr 25, 2017 | 153.27 | 154.49 | 152.31 | 153.42 | 148,427 | +0.96(+0.63%) |
Apr 24, 2017 | 150.71 | 153.80 | 150.71 | 152.46 | 88,943 | +4.27(+2.88%) |
Apr 21, 2017 | 146.72 | 148.25 | 144.78 | 148.19 | 63,191 | +2.31(+1.58%) |
Apr 20, 2017 | 146.89 | 146.89 | 144.43 | 145.88 | 69,355 | +0.24(+0.17%) |
Apr 19, 2017 | 147.74 | 147.74 | 144.84 | 145.64 | 53,487 | -1.73(-1.18%) |
Apr 18, 2017 | 150.33 | 150.33 | 146.95 | 147.37 | 76,990 | -2.15(-1.44%) |
Apr 17, 2017 | 148.38 | 150.57 | 148.37 | 149.52 | 59,546 | +1.53(+1.04%) |
Apr 13, 2017 | 146.18 | 148.79 | 146.18 | 147.99 | 58,478 | +1.64(+1.12%) |
Apr 12, 2017 | 148.59 | 148.89 | 144.95 | 146.34 | 53,841 | -2.25(-1.52%) |
Apr 11, 2017 | 152.03 | 152.67 | 147.87 | 148.59 | 78,632 | +0.96(+0.65%) |
Apr 10, 2017 | 146.01 | 148.20 | 146.01 | 147.64 | 48,372 | +1.63(+1.12%) |
Apr 07, 2017 | 147.88 | 148.86 | 145.69 | 146.01 | 91,459 | -2.49(-1.68%) |
Apr 06, 2017 | 147.47 | 148.97 | 146.79 | 148.50 | 54,514 | +1.32(+0.90%) |
Apr 05, 2017 | 149.00 | 150.37 | 146.92 | 147.18 | 55,094 | -1.17(-0.79%) |
Apr 04, 2017 | 147.87 | 148.59 | 145.71 | 148.34 | 84,968 | +0.32(+0.21%) |
Apr 03, 2017 | 140.30 | 148.61 | 140.30 | 148.03 | 94,530 | +7.63(+5.44%) |
Mar 31, 2017 | 144.22 | 144.23 | 140.33 | 140.39 | 103,988 | -4.63(-3.19%) |
Mar 30, 2017 | 143.33 | 146.03 | 141.75 | 145.02 | 74,362 | +2.19(+1.53%) |
Mar 29, 2017 | 142.00 | 142.99 | 141.58 | 142.83 | 75,227 | +0.65(+0.46%) |
Mar 28, 2017 | 141.71 | 144.38 | 141.71 | 142.18 | 90,913 | +0.36(+0.25%) |
Mar 27, 2017 | 144.25 | 145.03 | 141.31 | 141.83 | 76,614 | -1.81(-1.26%) |
Mar 24, 2017 | 137.48 | 144.06 | 136.47 | 143.64 | 126,704 | +8.53(+6.32%) |
Mar 23, 2017 | 134.19 | 135.57 | 133.72 | 135.11 | 99,583 | +0.97(+0.72%) |
Mar 22, 2017 | 133.51 | 135.92 | 132.97 | 134.14 | 115,018 | +0.62(+0.47%) |
Mar 21, 2017 | 138.36 | 140.60 | 132.63 | 133.51 | 125,717 | -2.67(-1.96%) |
Mar 20, 2017 | 136.91 | 137.36 | 136.11 | 136.18 | 34,496 | +0.08(+0.06%) |
Mar 17, 2017 | 133.97 | 137.36 | 133.97 | 136.10 | 69,785 | +2.53(+1.89%) |
Mar 16, 2017 | 130.25 | 136.26 | 130.25 | 133.57 | 118,274 | +2.32(+1.77%) |
Mar 15, 2017 | 129.34 | 131.64 | 129.03 | 131.25 | 99,062 | +1.88(+1.45%) |
Mar 14, 2017 | 130.86 | 133.21 | 128.49 | 129.37 | 72,131 | -2.41(-1.83%) |
Mar 13, 2017 | 132.14 | 134.48 | 130.88 | 131.78 | 55,026 | -0.38(-0.29%) |
Mar 10, 2017 | 131.28 | 133.46 | 131.22 | 132.16 | 49,337 | +1.22(+0.93%) |
Mar 09, 2017 | 132.18 | 132.27 | 129.79 | 130.94 | 43,108 | -1.65(-1.24%) |
Mar 08, 2017 | 134.46 | 134.46 | 132.50 | 132.58 | 34,089 | -1.85(-1.37%) |
Mar 07, 2017 | 132.73 | 134.73 | 132.05 | 134.43 | 78,411 | +1.36(+1.02%) |
Mar 06, 2017 | 130.31 | 133.97 | 129.91 | 133.07 | 52,719 | +2.33(+1.79%) |
Mar 03, 2017 | 128.38 | 130.95 | 128.18 | 130.73 | 37,538 | +4.19(+3.31%) |
Mar 02, 2017 | 130.59 | 130.70 | 126.46 | 126.54 | 32,076 | -5.36(-4.07%) |