Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 163.81 | 165.67 | 163.47 | 165.49 | 1,741,976 | +2.03(+1.24%) |
May 30, 2017 | 163.03 | 164.17 | 162.54 | 163.46 | 1,564,264 | -0.38(-0.23%) |
May 26, 2017 | 162.64 | 164.35 | 162.54 | 163.84 | 643,756 | +0.72(+0.44%) |
May 25, 2017 | 163.02 | 164.74 | 161.63 | 163.13 | 1,774,520 | +1.19(+0.73%) |
May 24, 2017 | 163.73 | 163.73 | 160.52 | 161.94 | 2,941,093 | -1.84(-1.12%) |
May 23, 2017 | 167.25 | 168.49 | 163.15 | 163.78 | 3,295,256 | -2.97(-1.78%) |
May 22, 2017 | 165.72 | 167.28 | 165.53 | 166.75 | 1,339,533 | +1.09(+0.66%) |
May 19, 2017 | 164.31 | 166.84 | 163.96 | 165.66 | 1,152,554 | +1.90(+1.16%) |
May 18, 2017 | 163.81 | 164.16 | 162.08 | 163.76 | 1,393,943 | +0.14(+0.09%) |
May 17, 2017 | 165.00 | 165.60 | 163.55 | 163.62 | 1,200,995 | -1.38(-0.84%) |
May 16, 2017 | 165.44 | 166.50 | 164.38 | 165.00 | 2,777,438 | +1.75(+1.07%) |
May 15, 2017 | 161.73 | 163.32 | 161.45 | 163.25 | 1,319,656 | +1.55(+0.96%) |
May 12, 2017 | 161.31 | 161.98 | 160.92 | 161.71 | 670,293 | +0.25(+0.16%) |
May 11, 2017 | 161.00 | 161.66 | 160.22 | 161.45 | 1,152,429 | +0.65(+0.41%) |
May 10, 2017 | 161.32 | 161.32 | 160.36 | 160.80 | 1,035,001 | -0.18(-0.11%) |
May 09, 2017 | 162.48 | 162.56 | 160.69 | 160.98 | 1,244,455 | -1.58(-0.97%) |
May 08, 2017 | 161.73 | 162.86 | 160.49 | 162.56 | 1,269,246 | +1.38(+0.86%) |
May 05, 2017 | 160.67 | 161.31 | 159.11 | 161.18 | 1,356,319 | +1.18(+0.74%) |
May 04, 2017 | 156.87 | 160.29 | 156.87 | 160.00 | 1,481,882 | +3.12(+1.99%) |
May 03, 2017 | 157.75 | 157.75 | 155.76 | 156.87 | 945,389 | -0.76(-0.48%) |
May 02, 2017 | 156.04 | 158.51 | 155.72 | 157.63 | 1,684,484 | +2.27(+1.46%) |
May 01, 2017 | 156.21 | 156.38 | 155.16 | 155.37 | 596,692 | -0.42(-0.27%) |
Apr 28, 2017 | 154.40 | 155.96 | 153.81 | 155.79 | 1,200,166 | +1.34(+0.86%) |
Apr 27, 2017 | 154.86 | 155.46 | 154.03 | 154.45 | 1,205,457 | +0.52(+0.34%) |
Apr 26, 2017 | 156.04 | 156.49 | 153.22 | 153.93 | 2,191,167 | -1.86(-1.19%) |
Apr 25, 2017 | 156.21 | 156.75 | 155.77 | 155.79 | 1,562,364 | -0.44(-0.28%) |
Apr 24, 2017 | 156.09 | 156.67 | 155.80 | 156.23 | 1,189,718 | +0.85(+0.55%) |
Apr 21, 2017 | 155.73 | 156.10 | 154.73 | 155.38 | 1,099,494 | -0.78(-0.50%) |
Apr 20, 2017 | 155.35 | 156.36 | 154.80 | 156.16 | 1,070,189 | +0.91(+0.59%) |
Apr 19, 2017 | 155.56 | 156.34 | 154.81 | 155.25 | 1,141,226 | -0.24(-0.16%) |
Apr 18, 2017 | 153.50 | 155.70 | 153.33 | 155.49 | 1,363,972 | +1.89(+1.23%) |
Apr 17, 2017 | 154.27 | 154.49 | 152.33 | 153.60 | 1,486,989 | +1.06(+0.69%) |
Apr 13, 2017 | 153.41 | 153.66 | 152.09 | 152.55 | 1,504,921 | -0.91(-0.59%) |
Apr 12, 2017 | 153.39 | 153.91 | 152.84 | 153.46 | 1,368,100 | -0.35(-0.23%) |
Apr 11, 2017 | 154.61 | 155.18 | 153.16 | 153.81 | 1,141,611 | -0.83(-0.54%) |
Apr 10, 2017 | 154.16 | 155.12 | 153.23 | 154.64 | 1,609,471 | +0.81(+0.53%) |
Apr 07, 2017 | 155.30 | 157.92 | 153.76 | 153.83 | 2,862,822 | -1.26(-0.81%) |
Apr 06, 2017 | 152.95 | 158.33 | 152.87 | 155.09 | 6,600,599 | +9.36(+6.42%) |
Apr 05, 2017 | 146.05 | 147.36 | 145.15 | 145.73 | 2,057,725 | -0.10(-0.07%) |
Apr 04, 2017 | 146.34 | 144.94 | 145.83 | 1,335,037 | -0.14(-0.09%) | |
Apr 03, 2017 | 146.34 | 146.69 | 145.12 | 145.97 | 1,421,055 | -0.37(-0.25%) |
Mar 31, 2017 | 146.62 | 147.55 | 145.93 | 146.34 | 1,361,851 | -0.33(-0.23%) |
Mar 30, 2017 | 147.85 | 147.98 | 146.44 | 146.67 | 1,139,659 | -1.13(-0.76%) |
Mar 29, 2017 | 146.40 | 147.86 | 145.97 | 147.80 | 909,113 | +1.14(+0.78%) |
Mar 28, 2017 | 145.78 | 147.19 | 145.33 | 146.66 | 1,357,761 | -1.13(-0.76%) |
Mar 27, 2017 | 147.54 | 148.06 | 146.76 | 147.79 | 1,427,496 | -0.34(-0.23%) |
Mar 24, 2017 | 147.01 | 148.38 | 146.88 | 148.13 | 1,275,440 | +1.21(+0.82%) |
Mar 23, 2017 | 147.62 | 148.11 | 146.43 | 146.92 | 1,170,145 | -1.34(-0.90%) |
Mar 22, 2017 | 148.51 | 149.25 | 147.37 | 148.26 | 1,019,730 | -0.37(-0.25%) |
Mar 21, 2017 | 147.71 | 149.78 | 147.26 | 148.63 | 2,597,907 | +1.86(+1.27%) |
Mar 20, 2017 | 146.10 | 146.98 | 145.66 | 146.77 | 902,413 | +0.72(+0.49%) |
Mar 17, 2017 | 146.97 | 147.10 | 145.68 | 146.05 | 2,548,452 | -0.26(-0.18%) |
Mar 16, 2017 | 146.19 | 146.79 | 145.62 | 146.31 | 1,157,154 | -0.07(-0.05%) |
Mar 15, 2017 | 143.82 | 146.58 | 143.82 | 146.38 | 1,964,349 | +2.71(+1.89%) |
Mar 14, 2017 | 142.62 | 143.86 | 142.22 | 143.67 | 1,141,013 | +0.66(+0.46%) |
Mar 13, 2017 | 141.41 | 143.07 | 141.00 | 143.01 | 1,385,950 | +0.75(+0.53%) |
Mar 10, 2017 | 141.43 | 142.27 | 141.04 | 142.26 | 1,107,414 | +1.60(+1.14%) |
Mar 09, 2017 | 141.50 | 141.53 | 140.05 | 140.66 | 1,096,433 | -0.53(-0.38%) |
Mar 08, 2017 | 141.26 | 141.70 | 140.28 | 141.20 | 1,569,107 | -0.75(-0.53%) |
Mar 07, 2017 | 142.21 | 143.00 | 141.26 | 141.95 | 1,617,725 | -0.53(-0.37%) |
Mar 06, 2017 | 143.29 | 143.69 | 142.22 | 142.48 | 1,531,166 | -0.87(-0.60%) |
Mar 03, 2017 | 142.95 | 143.53 | 142.57 | 143.35 | 1,513,729 | +0.30(+0.21%) |
Mar 02, 2017 | 144.11 | 144.11 | 142.71 | 143.05 | 1,065,537 | -1.07(-0.74%) |