Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 189.95 | 190.49 | 184.32 | 186.10 | 3,396,503 | -3.78(-1.99%) |
May 30, 2017 | 190.94 | 192.29 | 189.36 | 189.88 | 1,914,985 | -0.51(-0.27%) |
May 26, 2017 | 192.78 | 193.74 | 190.09 | 190.39 | 1,567,723 | -1.56(-0.81%) |
May 25, 2017 | 191.23 | 193.00 | 189.83 | 191.95 | 2,175,938 | +1.32(+0.69%) |
May 24, 2017 | 191.03 | 191.99 | 189.97 | 190.63 | 2,805,190 | -1.17(-0.61%) |
May 23, 2017 | 192.70 | 193.56 | 190.37 | 191.80 | 2,147,844 | +0.11(+0.06%) |
May 22, 2017 | 190.00 | 193.56 | 188.08 | 191.69 | 2,921,426 | +2.93(+1.55%) |
May 19, 2017 | 183.17 | 189.42 | 182.89 | 188.76 | 3,863,947 | +6.33(+3.47%) |
May 18, 2017 | 182.68 | 183.62 | 181.29 | 182.43 | 4,685,695 | -3.62(-1.95%) |
May 17, 2017 | 187.97 | 190.71 | 185.68 | 186.05 | 3,586,460 | -4.59(-2.41%) |
May 16, 2017 | 186.83 | 192.37 | 186.39 | 190.64 | 3,925,744 | +4.50(+2.42%) |
May 15, 2017 | 187.08 | 187.46 | 185.24 | 186.14 | 1,992,574 | -0.69(-0.37%) |
May 12, 2017 | 186.25 | 187.98 | 185.67 | 186.83 | 1,816,593 | +0.23(+0.12%) |
May 11, 2017 | 183.54 | 187.33 | 182.96 | 186.60 | 3,211,232 | +3.03(+1.65%) |
May 10, 2017 | 182.37 | 184.93 | 181.62 | 183.57 | 2,867,806 | +0.59(+0.32%) |
May 09, 2017 | 178.90 | 183.59 | 178.36 | 182.98 | 3,479,314 | +5.51(+3.10%) |
May 08, 2017 | 178.50 | 178.54 | 176.68 | 177.47 | 2,407,735 | -0.56(-0.31%) |
May 05, 2017 | 176.30 | 178.30 | 174.77 | 178.03 | 2,328,167 | +1.32(+0.75%) |
May 04, 2017 | 177.89 | 178.00 | 176.28 | 176.71 | 2,129,420 | -0.69(-0.39%) |
May 03, 2017 | 179.01 | 179.01 | 176.90 | 177.40 | 2,017,176 | -1.24(-0.69%) |
May 02, 2017 | 180.10 | 180.40 | 178.01 | 178.64 | 2,430,982 | -1.42(-0.79%) |
May 01, 2017 | 180.45 | 181.17 | 177.19 | 180.06 | 3,486,855 | -0.17(-0.09%) |
Apr 28, 2017 | 181.08 | 182.96 | 176.07 | 180.23 | 7,429,414 | -7.63(-4.06%) |
Apr 27, 2017 | 187.81 | 188.60 | 186.10 | 187.86 | 3,162,923 | +1.19(+0.64%) |
Apr 26, 2017 | 187.90 | 188.00 | 184.90 | 186.67 | 2,894,825 | -0.32(-0.17%) |
Apr 25, 2017 | 187.50 | 182.33 | 186.99 | 3,750,200 | +6.96(+3.87%) | |
Apr 24, 2017 | 180.00 | 180.65 | 179.54 | 180.03 | 1,908,395 | +1.95(+1.10%) |
Apr 21, 2017 | 180.40 | 180.40 | 177.86 | 178.08 | 1,628,684 | -0.56(-0.31%) |
Apr 20, 2017 | 178.99 | 180.38 | 178.41 | 178.64 | 2,478,452 | +0.83(+0.47%) |
Apr 19, 2017 | 175.62 | 181.18 | 175.34 | 177.81 | 3,998,305 | +3.34(+1.91%) |
Apr 18, 2017 | 173.31 | 174.56 | 172.07 | 174.47 | 1,806,933 | +1.16(+0.67%) |
Apr 17, 2017 | 172.61 | 173.80 | 172.61 | 173.31 | 1,366,346 | +0.70(+0.41%) |
Apr 13, 2017 | 173.55 | 174.76 | 172.46 | 172.61 | 1,336,652 | -1.00(-0.58%) |
Apr 12, 2017 | 172.47 | 174.87 | 172.33 | 173.61 | 1,205,365 | +0.60(+0.35%) |
Apr 11, 2017 | 173.97 | 175.24 | 172.58 | 173.01 | 1,843,251 | -1.21(-0.69%) |
Apr 10, 2017 | 172.30 | 174.68 | 172.17 | 174.22 | 1,701,045 | +1.78(+1.03%) |
Apr 07, 2017 | 173.68 | 173.94 | 171.17 | 172.44 | 1,963,453 | -0.94(-0.54%) |
Apr 06, 2017 | 173.80 | 174.73 | 173.04 | 173.38 | 2,057,916 | +0.46(+0.27%) |
Apr 05, 2017 | 175.35 | 176.31 | 172.46 | 172.92 | 2,186,651 | -2.28(-1.30%) |
Apr 04, 2017 | 174.76 | 176.66 | 174.13 | 175.20 | 1,899,157 | +0.20(+0.11%) |
Apr 03, 2017 | 173.00 | 175.90 | 173.00 | 175.00 | 2,352,436 | +2.48(+1.44%) |
Mar 31, 2017 | 171.46 | 173.95 | 171.46 | 172.52 | 2,537,027 | +0.16(+0.09%) |
Mar 30, 2017 | 171.71 | 172.62 | 171.17 | 172.36 | 2,381,127 | +1.70(+1.00%) |
Mar 29, 2017 | 170.00 | 172.10 | 169.34 | 170.66 | 1,510,353 | +0.87(+0.51%) |
Mar 28, 2017 | 168.93 | 170.67 | 168.58 | 169.79 | 2,059,211 | +0.86(+0.51%) |
Mar 27, 2017 | 166.23 | 170.67 | 166.00 | 168.93 | 2,047,843 | +0.67(+0.40%) |
Mar 24, 2017 | 170.39 | 170.47 | 167.85 | 168.26 | 2,157,618 | -1.35(-0.80%) |
Mar 23, 2017 | 168.75 | 170.02 | 167.25 | 169.61 | 2,847,655 | +0.05(+0.03%) |
Mar 22, 2017 | 169.82 | 169.82 | 167.75 | 169.56 | 3,481,935 | -1.84(-1.07%) |
Mar 21, 2017 | 177.50 | 177.70 | 170.27 | 171.40 | 3,351,256 | -4.73(-2.69%) |
Mar 20, 2017 | 177.10 | 177.86 | 174.59 | 176.13 | 1,829,136 | -0.49(-0.28%) |
Mar 17, 2017 | 176.89 | 178.86 | 176.18 | 176.62 | 2,017,421 | +0.05(+0.03%) |
Mar 16, 2017 | 173.54 | 177.55 | 173.40 | 176.57 | 4,043,395 | +4.53(+2.63%) |
Mar 15, 2017 | 173.01 | 173.31 | 170.42 | 172.04 | 2,651,259 | -0.80(-0.46%) |
Mar 14, 2017 | 173.00 | 173.50 | 172.01 | 172.84 | 1,014,821 | -0.41(-0.24%) |
Mar 13, 2017 | 172.89 | 174.11 | 172.50 | 173.25 | 1,549,438 | +0.51(+0.30%) |
Mar 10, 2017 | 173.55 | 173.91 | 171.93 | 172.74 | 1,802,656 | -0.58(-0.33%) |
Mar 09, 2017 | 174.03 | 175.20 | 172.94 | 173.32 | 1,943,241 | -0.55(-0.32%) |
Mar 08, 2017 | 173.81 | 175.30 | 173.30 | 173.87 | 1,228,500 | +0.13(+0.07%) |
Mar 07, 2017 | 172.77 | 174.00 | 171.24 | 173.74 | 1,366,521 | +0.44(+0.25%) |
Mar 06, 2017 | 174.15 | 174.15 | 172.38 | 173.30 | 1,223,463 | -0.49(-0.28%) |
Mar 03, 2017 | 174.53 | 175.71 | 173.28 | 173.79 | 1,116,088 | -0.69(-0.40%) |
Mar 02, 2017 | 175.33 | 176.49 | 172.97 | 174.48 | 2,108,826 | -0.85(-0.48%) |