Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 164.47 | 166.33 | 164.12 | 166.15 | 1,735,047 | +2.04(+1.24%) |
May 30, 2017 | 163.68 | 164.82 | 163.19 | 164.11 | 1,558,042 | -0.38(-0.23%) |
May 26, 2017 | 163.29 | 165.00 | 163.19 | 164.50 | 641,196 | +0.72(+0.44%) |
May 25, 2017 | 163.67 | 165.40 | 162.28 | 163.78 | 1,767,463 | +1.19(+0.73%) |
May 24, 2017 | 164.39 | 164.39 | 161.16 | 162.59 | 2,929,396 | -1.85(-1.12%) |
May 23, 2017 | 167.91 | 169.16 | 163.80 | 164.43 | 3,282,151 | -2.98(-1.78%) |
May 22, 2017 | 166.38 | 167.95 | 166.19 | 167.41 | 1,334,205 | +1.09(+0.66%) |
May 19, 2017 | 164.97 | 167.51 | 164.61 | 166.32 | 1,147,970 | +1.91(+1.16%) |
May 18, 2017 | 164.46 | 164.81 | 162.73 | 164.41 | 1,388,399 | +0.14(+0.09%) |
May 17, 2017 | 165.66 | 166.26 | 164.21 | 164.27 | 1,196,218 | -1.39(-0.84%) |
May 16, 2017 | 166.11 | 167.16 | 165.03 | 165.66 | 2,766,392 | +1.75(+1.07%) |
May 15, 2017 | 162.38 | 163.97 | 162.10 | 163.91 | 1,314,407 | +1.55(+0.96%) |
May 12, 2017 | 161.95 | 162.62 | 161.56 | 162.35 | 667,628 | +0.25(+0.16%) |
May 11, 2017 | 161.64 | 162.30 | 160.86 | 162.10 | 1,147,845 | +0.66(+0.41%) |
May 10, 2017 | 161.96 | 161.96 | 161.00 | 161.44 | 1,030,885 | -0.18(-0.11%) |
May 09, 2017 | 163.13 | 163.21 | 161.33 | 161.62 | 1,239,506 | -1.59(-0.97%) |
May 08, 2017 | 162.38 | 163.51 | 161.13 | 163.21 | 1,264,198 | +1.39(+0.86%) |
May 05, 2017 | 161.32 | 161.96 | 159.75 | 161.82 | 1,350,925 | +1.19(+0.74%) |
May 04, 2017 | 157.50 | 160.93 | 157.50 | 160.64 | 1,475,989 | +3.14(+1.99%) |
May 03, 2017 | 158.38 | 158.38 | 156.38 | 157.50 | 941,629 | -0.76(-0.48%) |
May 02, 2017 | 156.66 | 159.14 | 156.34 | 158.26 | 1,677,785 | +2.28(+1.46%) |
May 01, 2017 | 156.83 | 157.00 | 155.78 | 155.99 | 594,319 | -0.43(-0.27%) |
Apr 28, 2017 | 155.01 | 156.58 | 154.43 | 156.41 | 1,195,393 | +1.34(+0.86%) |
Apr 27, 2017 | 155.48 | 156.08 | 154.64 | 155.07 | 1,200,663 | +0.53(+0.34%) |
Apr 26, 2017 | 156.66 | 157.11 | 153.84 | 154.54 | 2,182,452 | -1.87(-1.19%) |
Apr 25, 2017 | 156.83 | 157.38 | 156.39 | 156.41 | 1,556,150 | -0.44(-0.28%) |
Apr 24, 2017 | 156.71 | 157.30 | 156.42 | 156.86 | 1,184,986 | +0.85(+0.55%) |
Apr 21, 2017 | 156.35 | 156.72 | 155.35 | 156.00 | 1,095,121 | -0.78(-0.50%) |
Apr 20, 2017 | 155.97 | 156.98 | 155.41 | 156.78 | 1,065,932 | +0.92(+0.59%) |
Apr 19, 2017 | 156.18 | 156.96 | 155.42 | 155.87 | 1,136,687 | -0.25(-0.16%) |
Apr 18, 2017 | 154.11 | 156.32 | 153.94 | 156.11 | 1,358,547 | +1.89(+1.23%) |
Apr 17, 2017 | 154.89 | 155.11 | 152.94 | 154.22 | 1,481,075 | +1.06(+0.69%) |
Apr 13, 2017 | 154.02 | 154.27 | 152.69 | 153.16 | 1,498,936 | -0.92(-0.59%) |
Apr 12, 2017 | 154.00 | 154.53 | 153.45 | 154.07 | 1,362,659 | -0.35(-0.23%) |
Apr 11, 2017 | 155.22 | 155.80 | 153.77 | 154.43 | 1,137,070 | -0.83(-0.54%) |
Apr 10, 2017 | 154.78 | 155.74 | 153.85 | 155.26 | 1,603,070 | +0.82(+0.53%) |
Apr 07, 2017 | 155.92 | 158.55 | 154.37 | 154.44 | 2,851,436 | -1.27(-0.81%) |
Apr 06, 2017 | 153.56 | 158.96 | 153.48 | 155.71 | 6,574,347 | +9.40(+6.42%) |
Apr 05, 2017 | 146.63 | 147.94 | 145.73 | 146.31 | 2,049,541 | -0.10(-0.07%) |
Apr 04, 2017 | 146.92 | 145.52 | 146.41 | 1,329,727 | -0.14(-0.09%) | |
Apr 03, 2017 | 146.92 | 147.27 | 145.70 | 146.55 | 1,415,403 | -0.37(-0.25%) |
Mar 31, 2017 | 147.20 | 148.13 | 146.51 | 146.92 | 1,356,435 | -0.34(-0.23%) |
Mar 30, 2017 | 148.44 | 148.57 | 147.02 | 147.25 | 1,135,127 | -1.13(-0.76%) |
Mar 29, 2017 | 146.98 | 148.45 | 146.55 | 148.39 | 905,497 | +1.14(+0.78%) |
Mar 28, 2017 | 146.37 | 147.78 | 145.91 | 147.25 | 1,352,361 | -1.13(-0.76%) |
Mar 27, 2017 | 148.13 | 148.65 | 147.35 | 148.38 | 1,421,819 | -0.34(-0.23%) |
Mar 24, 2017 | 147.60 | 148.98 | 147.47 | 148.72 | 1,270,368 | +1.22(+0.82%) |
Mar 23, 2017 | 148.21 | 148.71 | 147.01 | 147.51 | 1,165,491 | -1.34(-0.90%) |
Mar 22, 2017 | 149.10 | 149.85 | 147.96 | 148.85 | 1,015,674 | -0.37(-0.25%) |
Mar 21, 2017 | 148.30 | 150.37 | 147.84 | 149.22 | 2,587,575 | +1.87(+1.27%) |
Mar 20, 2017 | 146.68 | 147.56 | 146.24 | 147.35 | 898,823 | +0.72(+0.49%) |
Mar 17, 2017 | 147.56 | 147.69 | 146.26 | 146.63 | 2,538,317 | -0.26(-0.18%) |
Mar 16, 2017 | 146.78 | 147.37 | 146.20 | 146.89 | 1,152,551 | -0.07(-0.05%) |
Mar 15, 2017 | 144.39 | 147.16 | 144.39 | 146.97 | 1,956,536 | +2.72(+1.88%) |
Mar 14, 2017 | 143.19 | 144.44 | 142.79 | 144.25 | 1,136,475 | +0.66(+0.46%) |
Mar 13, 2017 | 141.97 | 143.64 | 141.56 | 143.58 | 1,380,438 | +0.75(+0.53%) |
Mar 10, 2017 | 142.00 | 142.84 | 141.60 | 142.83 | 1,103,009 | +1.60(+1.14%) |
Mar 09, 2017 | 142.07 | 142.10 | 140.61 | 141.23 | 1,092,072 | -0.53(-0.38%) |
Mar 08, 2017 | 141.82 | 142.27 | 140.84 | 141.76 | 1,562,867 | -0.75(-0.53%) |
Mar 07, 2017 | 142.78 | 143.57 | 141.82 | 142.51 | 1,611,291 | -0.53(-0.37%) |
Mar 06, 2017 | 143.87 | 144.26 | 142.79 | 143.05 | 1,525,076 | -0.87(-0.60%) |
Mar 03, 2017 | 143.52 | 144.10 | 143.14 | 143.92 | 1,507,709 | +0.30(+0.21%) |
Mar 02, 2017 | 144.68 | 144.68 | 143.28 | 143.62 | 1,061,299 | -1.07(-0.74%) |