Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 161.32 | 162.57 | 160.31 | 162.06 | 1,608,999 | +1.40(+0.87%) |
May 30, 2017 | 159.58 | 160.97 | 158.96 | 160.66 | 289,335 | +0.44(+0.27%) |
May 26, 2017 | 160.57 | 161.13 | 159.03 | 160.22 | 297,473 | -0.97(-0.60%) |
May 25, 2017 | 160.95 | 162.02 | 160.17 | 161.19 | 376,405 | +0.53(+0.33%) |
May 24, 2017 | 160.71 | 161.98 | 160.16 | 160.66 | 282,026 | +0.17(+0.11%) |
May 23, 2017 | 161.05 | 162.35 | 160.14 | 160.49 | 292,875 | -0.28(-0.18%) |
May 22, 2017 | 161.68 | 161.80 | 160.47 | 160.77 | 237,345 | +0.18(+0.11%) |
May 19, 2017 | 157.95 | 161.49 | 157.65 | 160.59 | 448,757 | +3.47(+2.21%) |
May 18, 2017 | 156.19 | 158.68 | 155.02 | 157.12 | 418,468 | +0.36(+0.23%) |
May 17, 2017 | 157.41 | 157.41 | 155.57 | 156.76 | 521,439 | -0.65(-0.41%) |
May 16, 2017 | 154.35 | 158.27 | 154.24 | 157.41 | 666,285 | +3.79(+2.47%) |
May 15, 2017 | 152.05 | 154.53 | 152.05 | 153.63 | 343,330 | +1.56(+1.02%) |
May 12, 2017 | 153.27 | 153.27 | 151.77 | 152.07 | 193,623 | -1.29(-0.84%) |
May 11, 2017 | 153.51 | 153.75 | 151.11 | 153.36 | 224,437 | -0.59(-0.38%) |
May 10, 2017 | 152.71 | 154.03 | 151.84 | 153.95 | 335,635 | +1.17(+0.77%) |
May 09, 2017 | 153.00 | 154.34 | 152.32 | 152.78 | 328,206 | -0.06(-0.04%) |
May 08, 2017 | 153.44 | 153.68 | 152.33 | 152.83 | 186,434 | -0.77(-0.50%) |
May 05, 2017 | 153.67 | 154.45 | 152.86 | 153.60 | 272,410 | -0.01(-0.01%) |
May 04, 2017 | 153.31 | 153.69 | 151.82 | 153.61 | 288,352 | +1.06(+0.70%) |
May 03, 2017 | 150.63 | 152.76 | 150.63 | 152.55 | 254,072 | +1.13(+0.75%) |
May 02, 2017 | 152.77 | 152.77 | 150.74 | 151.41 | 310,237 | -0.93(-0.61%) |
May 01, 2017 | 152.19 | 154.39 | 150.68 | 152.34 | 348,196 | +1.00(+0.66%) |
Apr 28, 2017 | 153.91 | 154.76 | 151.24 | 151.35 | 511,473 | -2.63(-1.71%) |
Apr 27, 2017 | 152.81 | 154.29 | 151.98 | 153.98 | 362,896 | +0.73(+0.48%) |
Apr 26, 2017 | 155.19 | 155.42 | 152.03 | 153.25 | 544,316 | -1.28(-0.83%) |
Apr 25, 2017 | 154.04 | 155.57 | 152.85 | 154.53 | 648,789 | +0.50(+0.33%) |
Apr 24, 2017 | 155.08 | 155.08 | 147.43 | 154.03 | 1,370,748 | -3.76(-2.38%) |
Apr 21, 2017 | 154.82 | 158.07 | 152.72 | 157.79 | 361,644 | +2.85(+1.84%) |
Apr 20, 2017 | 154.51 | 155.50 | 153.63 | 154.94 | 242,471 | +1.39(+0.91%) |
Apr 19, 2017 | 153.29 | 155.10 | 152.78 | 153.54 | 272,690 | +0.62(+0.41%) |
Apr 18, 2017 | 152.60 | 153.19 | 151.76 | 152.92 | 173,931 | -0.19(-0.13%) |
Apr 17, 2017 | 152.04 | 153.23 | 151.70 | 153.11 | 247,088 | +1.91(+1.27%) |
Apr 13, 2017 | 151.43 | 152.62 | 150.74 | 151.20 | 354,405 | -0.22(-0.15%) |
Apr 12, 2017 | 153.00 | 153.42 | 150.86 | 151.42 | 231,298 | -2.22(-1.45%) |
Apr 11, 2017 | 152.42 | 153.73 | 151.12 | 153.65 | 239,933 | +1.43(+0.94%) |
Apr 10, 2017 | 150.64 | 152.96 | 150.64 | 152.22 | 274,907 | +1.58(+1.05%) |
Apr 07, 2017 | 150.68 | 152.51 | 150.08 | 150.63 | 322,060 | -0.59(-0.39%) |
Apr 06, 2017 | 150.74 | 152.58 | 150.55 | 151.22 | 243,758 | +0.70(+0.46%) |
Apr 05, 2017 | 152.35 | 152.96 | 150.12 | 150.52 | 262,247 | -1.26(-0.83%) |
Apr 04, 2017 | 152.14 | 152.90 | 151.36 | 151.79 | 215,350 | -0.45(-0.29%) |
Apr 03, 2017 | 153.74 | 154.72 | 151.51 | 152.24 | 325,158 | -0.86(-0.56%) |
Mar 31, 2017 | 154.03 | 154.44 | 153.01 | 153.10 | 324,381 | -0.85(-0.55%) |
Mar 30, 2017 | 154.28 | 154.66 | 153.12 | 153.95 | 298,551 | -0.42(-0.27%) |
Mar 29, 2017 | 154.42 | 154.52 | 153.16 | 154.37 | 207,577 | -0.44(-0.28%) |
Mar 28, 2017 | 154.76 | 155.80 | 153.94 | 154.81 | 256,464 | -0.36(-0.23%) |
Mar 27, 2017 | 153.28 | 155.92 | 153.04 | 155.16 | 444,641 | +0.32(+0.21%) |
Mar 24, 2017 | 155.75 | 156.96 | 154.46 | 154.84 | 200,753 | -0.88(-0.56%) |
Mar 23, 2017 | 155.15 | 156.95 | 155.15 | 155.72 | 159,526 | +0.60(+0.39%) |
Mar 22, 2017 | 154.05 | 155.88 | 153.30 | 155.12 | 189,802 | +1.18(+0.76%) |
Mar 21, 2017 | 157.18 | 157.72 | 153.90 | 153.94 | 443,923 | -2.74(-1.75%) |
Mar 20, 2017 | 157.16 | 157.87 | 155.86 | 156.68 | 159,729 | -0.35(-0.22%) |
Mar 17, 2017 | 157.01 | 157.39 | 155.92 | 157.03 | 438,869 | -0.07(-0.05%) |
Mar 16, 2017 | 153.06 | 157.55 | 153.06 | 157.10 | 285,666 | +0.41(+0.26%) |
Mar 15, 2017 | 154.26 | 157.06 | 153.21 | 156.69 | 257,265 | +2.96(+1.92%) |
Mar 14, 2017 | 153.41 | 154.69 | 152.53 | 153.73 | 264,875 | +0.02(+0.01%) |
Mar 13, 2017 | 153.01 | 154.08 | 152.05 | 153.71 | 305,481 | +1.00(+0.66%) |
Mar 10, 2017 | 152.33 | 153.84 | 151.80 | 152.71 | 261,290 | +0.69(+0.46%) |
Mar 09, 2017 | 151.06 | 152.97 | 150.98 | 152.01 | 241,795 | +0.95(+0.63%) |
Mar 08, 2017 | 150.96 | 152.55 | 150.84 | 151.06 | 194,100 | -0.23(-0.15%) |
Mar 07, 2017 | 151.81 | 152.51 | 151.18 | 151.29 | 225,146 | -0.70(-0.46%) |
Mar 06, 2017 | 152.36 | 152.36 | 151.14 | 152.00 | 278,382 | -1.00(-0.65%) |
Mar 03, 2017 | 153.02 | 154.40 | 152.35 | 152.99 | 282,511 | +0.25(+0.17%) |
Mar 02, 2017 | 152.58 | 153.48 | 151.92 | 152.74 | 304,013 | -0.15(-0.10%) |