Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 156.08 | 157.42 | 155.72 | 157.42 | 4,022,304 | +1.56(+1.00%) |
May 30, 2017 | 154.22 | 156.31 | 153.95 | 155.86 | 2,819,374 | +1.36(+0.88%) |
May 26, 2017 | 153.31 | 154.51 | 153.19 | 154.49 | 1,832,247 | +0.87(+0.57%) |
May 25, 2017 | 152.75 | 153.68 | 152.25 | 153.62 | 1,958,766 | +1.58(+1.04%) |
May 24, 2017 | 152.81 | 152.84 | 151.88 | 152.04 | 1,677,475 | -0.18(-0.12%) |
May 23, 2017 | 153.00 | 153.18 | 152.07 | 152.23 | 1,966,785 | -0.60(-0.39%) |
May 22, 2017 | 151.17 | 152.96 | 151.17 | 152.83 | 2,384,802 | +2.09(+1.38%) |
May 19, 2017 | 151.13 | 151.13 | 149.70 | 150.74 | 2,461,003 | +0.43(+0.29%) |
May 18, 2017 | 149.74 | 150.76 | 149.00 | 150.31 | 2,505,561 | +0.31(+0.21%) |
May 17, 2017 | 151.46 | 150.83 | 149.91 | 150.00 | 2,444,229 | -1.46(-0.96%) |
May 16, 2017 | 151.13 | 151.49 | 150.66 | 151.46 | 1,546,371 | +0.21(+0.14%) |
May 15, 2017 | 150.51 | 151.33 | 150.18 | 151.25 | 1,926,646 | +0.81(+0.54%) |
May 12, 2017 | 149.93 | 150.86 | 149.89 | 150.44 | 1,728,869 | -0.14(-0.09%) |
May 11, 2017 | 150.03 | 150.72 | 149.44 | 150.58 | 2,227,832 | +0.08(+0.06%) |
May 10, 2017 | 151.05 | 151.22 | 150.41 | 150.49 | 2,937,630 | -1.01(-0.67%) |
May 09, 2017 | 152.57 | 152.57 | 151.17 | 151.50 | 2,283,716 | -0.53(-0.35%) |
May 08, 2017 | 152.18 | 152.41 | 151.76 | 152.03 | 2,059,460 | -0.57(-0.38%) |
May 05, 2017 | 152.81 | 152.99 | 152.28 | 152.60 | 2,206,359 | -0.08(-0.06%) |
May 04, 2017 | 151.76 | 152.71 | 151.35 | 152.69 | 3,033,129 | +1.44(+0.95%) |
May 03, 2017 | 150.46 | 151.43 | 149.78 | 151.25 | 3,057,106 | +0.84(+0.56%) |
May 02, 2017 | 149.36 | 150.41 | 148.91 | 150.41 | 3,223,726 | +1.32(+0.88%) |
May 01, 2017 | 149.62 | 149.79 | 148.83 | 149.09 | 1,958,182 | -0.78(-0.52%) |
Apr 28, 2017 | 150.12 | 150.86 | 149.65 | 149.87 | 3,223,611 | -0.22(-0.14%) |
Apr 27, 2017 | 149.56 | 150.41 | 149.32 | 150.09 | 2,313,946 | +0.85(+0.57%) |
Apr 26, 2017 | 149.77 | 150.69 | 149.23 | 149.24 | 3,451,165 | -0.10(-0.07%) |
Apr 25, 2017 | 148.46 | 149.70 | 147.22 | 149.34 | 5,464,721 | +0.69(+0.46%) |
Apr 24, 2017 | 147.71 | 148.81 | 147.65 | 148.65 | 3,540,049 | +2.09(+1.43%) |
Apr 21, 2017 | 146.29 | 146.65 | 145.86 | 146.56 | 3,376,644 | +0.26(+0.18%) |
Apr 20, 2017 | 145.43 | 147.03 | 145.34 | 146.30 | 2,284,263 | +1.02(+0.70%) |
Apr 19, 2017 | 146.02 | 146.28 | 145.04 | 145.28 | 1,751,419 | -0.30(-0.20%) |
Apr 18, 2017 | 145.23 | 146.05 | 145.03 | 145.58 | 1,537,778 | -0.11(-0.07%) |
Apr 17, 2017 | 144.88 | 145.69 | 144.87 | 145.69 | 2,016,894 | +1.31(+0.91%) |
Apr 13, 2017 | 144.84 | 145.30 | 144.35 | 144.38 | 1,665,167 | -0.80(-0.55%) |
Apr 12, 2017 | 145.65 | 145.78 | 144.95 | 145.18 | 1,850,404 | -0.28(-0.19%) |
Apr 11, 2017 | 144.74 | 145.48 | 144.64 | 145.46 | 1,907,167 | +0.28(+0.19%) |
Apr 10, 2017 | 145.53 | 145.80 | 144.88 | 145.19 | 2,198,690 | -0.21(-0.15%) |
Apr 07, 2017 | 145.43 | 145.84 | 145.04 | 145.40 | 1,339,536 | +0.08(+0.05%) |
Apr 06, 2017 | 145.72 | 146.19 | 145.03 | 145.33 | 2,126,414 | -0.27(-0.18%) |
Apr 05, 2017 | 145.94 | 147.26 | 145.44 | 145.59 | 1,892,996 | +0.04(+0.03%) |
Apr 04, 2017 | 145.85 | 146.16 | 145.24 | 145.56 | 1,763,849 | -0.41(-0.28%) |
Apr 03, 2017 | 146.84 | 147.07 | 145.37 | 145.96 | 2,020,993 | -0.47(-0.32%) |
Mar 31, 2017 | 146.41 | 147.25 | 146.17 | 146.43 | 2,260,572 | +0.04(+0.03%) |
Mar 30, 2017 | 145.98 | 146.55 | 145.49 | 146.39 | 2,398,249 | +0.46(+0.31%) |
Mar 29, 2017 | 145.86 | 146.39 | 145.61 | 145.93 | 2,211,123 | -0.24(-0.16%) |
Mar 28, 2017 | 145.36 | 146.55 | 145.10 | 146.17 | 3,044,708 | +0.43(+0.29%) |
Mar 27, 2017 | 145.94 | 146.18 | 144.77 | 145.74 | 2,593,212 | -0.83(-0.56%) |
Mar 24, 2017 | 147.03 | 147.41 | 146.10 | 146.56 | 1,875,535 | -0.48(-0.33%) |
Mar 23, 2017 | 147.03 | 147.68 | 146.35 | 147.05 | 1,936,395 | -0.06(-0.04%) |
Mar 22, 2017 | 147.17 | 147.61 | 145.76 | 147.11 | 2,126,350 | +0.07(+0.05%) |
Mar 21, 2017 | 148.08 | 148.08 | 146.56 | 147.04 | 2,476,184 | -0.67(-0.46%) |
Mar 20, 2017 | 147.34 | 148.09 | 147.16 | 147.71 | 2,725,146 | +0.50(+0.34%) |
Mar 17, 2017 | 146.04 | 147.22 | 145.68 | 147.22 | 5,524,661 | +1.57(+1.08%) |
Mar 16, 2017 | 146.22 | 146.66 | 145.13 | 145.65 | 2,531,168 | -0.68(-0.47%) |
Mar 15, 2017 | 145.55 | 146.83 | 145.19 | 146.33 | 2,674,689 | +0.67(+0.46%) |
Mar 14, 2017 | 146.12 | 146.51 | 144.73 | 145.66 | 2,474,170 | -0.91(-0.62%) |
Mar 13, 2017 | 146.76 | 146.91 | 145.76 | 146.57 | 2,577,677 | +0.24(+0.16%) |
Mar 10, 2017 | 145.90 | 146.36 | 145.43 | 146.34 | 3,286,220 | +1.00(+0.69%) |
Mar 09, 2017 | 144.84 | 145.71 | 144.77 | 145.33 | 2,033,772 | +0.30(+0.21%) |
Mar 08, 2017 | 145.19 | 145.52 | 144.62 | 145.03 | 2,045,267 | +0.32(+0.22%) |
Mar 07, 2017 | 144.10 | 144.84 | 144.07 | 144.71 | 2,171,638 | +0.14(+0.10%) |
Mar 06, 2017 | 144.59 | 144.83 | 144.09 | 144.57 | 2,180,467 | -0.31(-0.22%) |
Mar 03, 2017 | 145.59 | 144.29 | 144.88 | 2,126,846 | -0.44(-0.31%) | |
Mar 02, 2017 | 145.00 | 145.49 | 144.67 | 145.33 | 2,304,886 | +0.02(+0.02%) |