Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 179.36 | 181.03 | 178.89 | 179.62 | 909,445 | +1.06(+0.59%) |
May 30, 2017 | 177.81 | 178.95 | 177.63 | 178.56 | 418,908 | +0.49(+0.28%) |
May 26, 2017 | 178.06 | 178.81 | 177.72 | 178.07 | 274,471 | -0.53(-0.30%) |
May 25, 2017 | 178.25 | 179.07 | 177.00 | 178.60 | 234,224 | +1.06(+0.60%) |
May 24, 2017 | 176.12 | 177.71 | 175.21 | 177.54 | 384,103 | +1.44(+0.82%) |
May 23, 2017 | 176.50 | 178.45 | 175.64 | 176.10 | 324,695 | +0.55(+0.31%) |
May 22, 2017 | 175.22 | 175.72 | 173.89 | 175.55 | 490,792 | +0.05(+0.03%) |
May 19, 2017 | 176.68 | 176.78 | 175.04 | 175.50 | 426,597 | -0.83(-0.47%) |
May 18, 2017 | 174.02 | 176.98 | 173.96 | 176.33 | 660,894 | +1.94(+1.11%) |
May 17, 2017 | 174.91 | 176.05 | 172.97 | 174.39 | 619,288 | -0.52(-0.30%) |
May 16, 2017 | 174.93 | 175.25 | 173.99 | 174.91 | 294,768 | +0.20(+0.11%) |
May 15, 2017 | 172.68 | 174.95 | 172.03 | 174.71 | 581,501 | +2.30(+1.33%) |
May 12, 2017 | 172.25 | 173.02 | 172.00 | 172.41 | 282,566 | +0.19(+0.11%) |
May 11, 2017 | 173.26 | 173.26 | 169.34 | 172.22 | 1,004,243 | -1.89(-1.09%) |
May 10, 2017 | 174.01 | 174.83 | 172.92 | 174.11 | 656,515 | -0.39(-0.22%) |
May 09, 2017 | 173.56 | 174.78 | 173.00 | 174.50 | 300,610 | +1.43(+0.83%) |
May 08, 2017 | 174.03 | 174.03 | 172.71 | 173.07 | 346,538 | -0.93(-0.53%) |
May 05, 2017 | 173.94 | 174.17 | 172.73 | 174.00 | 387,904 | +0.30(+0.17%) |
May 04, 2017 | 172.93 | 173.99 | 172.81 | 173.70 | 362,689 | +1.22(+0.71%) |
May 03, 2017 | 172.86 | 174.19 | 172.11 | 172.48 | 487,523 | -1.27(-0.73%) |
May 02, 2017 | 173.82 | 174.79 | 172.99 | 173.75 | 553,337 | +0.70(+0.40%) |
May 01, 2017 | 171.48 | 173.28 | 170.51 | 173.05 | 733,061 | +3.16(+1.86%) |
Apr 28, 2017 | 170.96 | 170.96 | 169.23 | 169.89 | 705,825 | -0.84(-0.49%) |
Apr 27, 2017 | 171.43 | 172.27 | 170.40 | 170.73 | 529,842 | -0.21(-0.12%) |
Apr 26, 2017 | 172.00 | 174.68 | 170.72 | 170.94 | 1,021,211 | -0.52(-0.30%) |
Apr 25, 2017 | 167.00 | 172.35 | 160.52 | 171.46 | 1,428,132 | +11.19(+6.98%) |
Apr 24, 2017 | 160.27 | 160.83 | 159.60 | 160.27 | 835,734 | +1.75(+1.10%) |
Apr 21, 2017 | 159.00 | 159.66 | 157.84 | 158.52 | 289,499 | -0.47(-0.30%) |
Apr 20, 2017 | 159.10 | 159.83 | 157.83 | 158.99 | 615,788 | -0.22(-0.14%) |
Apr 19, 2017 | 158.16 | 161.99 | 157.06 | 159.21 | 721,315 | +1.95(+1.24%) |
Apr 18, 2017 | 156.66 | 157.73 | 155.16 | 157.26 | 372,823 | -0.08(-0.05%) |
Apr 17, 2017 | 156.25 | 158.11 | 155.38 | 157.34 | 411,768 | +1.65(+1.06%) |
Apr 13, 2017 | 154.36 | 156.36 | 154.36 | 155.69 | 317,567 | +0.58(+0.37%) |
Apr 12, 2017 | 156.28 | 156.54 | 154.86 | 155.11 | 370,188 | -0.77(-0.49%) |
Apr 11, 2017 | 156.16 | 156.41 | 154.38 | 155.88 | 267,861 | -0.51(-0.33%) |
Apr 10, 2017 | 156.42 | 157.61 | 156.19 | 156.39 | 304,037 | -0.42(-0.27%) |
Apr 07, 2017 | 155.69 | 157.36 | 155.24 | 156.81 | 396,598 | +0.87(+0.56%) |
Apr 06, 2017 | 155.37 | 156.41 | 154.59 | 155.94 | 251,079 | +0.57(+0.37%) |
Apr 05, 2017 | 155.14 | 157.47 | 154.68 | 155.37 | 684,659 | +0.54(+0.35%) |
Apr 04, 2017 | 156.68 | 157.06 | 154.15 | 154.83 | 439,330 | -1.87(-1.19%) |
Apr 03, 2017 | 156.39 | 157.62 | 155.95 | 156.70 | 567,706 | +0.39(+0.25%) |
Mar 31, 2017 | 155.96 | 157.00 | 154.94 | 156.31 | 248,704 | +0.03(+0.02%) |
Mar 30, 2017 | 155.36 | 156.63 | 153.91 | 156.28 | 236,052 | +0.67(+0.43%) |
Mar 29, 2017 | 155.44 | 155.99 | 154.30 | 155.61 | 169,453 | +0.09(+0.06%) |
Mar 28, 2017 | 155.44 | 156.75 | 154.75 | 155.52 | 253,219 | -0.39(-0.25%) |
Mar 27, 2017 | 154.00 | 156.45 | 153.04 | 155.91 | 373,483 | +1.15(+0.74%) |
Mar 24, 2017 | 155.66 | 156.68 | 154.29 | 154.76 | 409,330 | -0.87(-0.56%) |
Mar 23, 2017 | 155.79 | 156.59 | 155.09 | 155.63 | 264,078 | -0.29(-0.19%) |
Mar 22, 2017 | 156.12 | 156.36 | 154.66 | 155.92 | 413,114 | +0.43(+0.28%) |
Mar 21, 2017 | 156.66 | 157.30 | 154.12 | 155.49 | 327,576 | -0.37(-0.24%) |
Mar 20, 2017 | 156.50 | 157.05 | 155.84 | 155.86 | 238,513 | -0.73(-0.47%) |
Mar 17, 2017 | 156.78 | 157.53 | 155.64 | 156.59 | 605,064 | +0.14(+0.09%) |
Mar 16, 2017 | 156.50 | 156.93 | 154.20 | 156.45 | 700,203 | -1.86(-1.17%) |
Mar 15, 2017 | 157.00 | 158.81 | 156.45 | 158.31 | 395,358 | +1.91(+1.22%) |
Mar 14, 2017 | 157.02 | 157.37 | 155.75 | 156.40 | 260,967 | -0.76(-0.48%) |
Mar 13, 2017 | 156.40 | 157.35 | 155.67 | 157.16 | 322,834 | +0.22(+0.14%) |
Mar 10, 2017 | 155.56 | 157.44 | 154.96 | 156.94 | 754,343 | +2.33(+1.51%) |
Mar 09, 2017 | 153.12 | 155.93 | 152.36 | 154.61 | 520,089 | +1.56(+1.02%) |
Mar 08, 2017 | 153.34 | 153.97 | 152.48 | 153.05 | 445,805 | -0.31(-0.20%) |
Mar 07, 2017 | 152.89 | 153.93 | 152.39 | 153.36 | 296,756 | -0.06(-0.04%) |
Mar 06, 2017 | 154.29 | 154.85 | 152.05 | 153.42 | 642,623 | -1.48(-0.96%) |
Mar 03, 2017 | 154.00 | 154.99 | 153.20 | 154.90 | 603,261 | +0.71(+0.46%) |
Mar 02, 2017 | 155.73 | 155.89 | 153.75 | 154.19 | 598,121 | -1.64(-1.05%) |