Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 158.52 | 159.53 | 153.44 | 158.88 | 1,291,177 | +0.13(+0.08%) |
May 30, 2017 | 159.86 | 160.74 | 157.88 | 158.75 | 925,340 | -2.04(-1.27%) |
May 26, 2017 | 161.50 | 162.34 | 159.82 | 160.79 | 719,241 | -1.40(-0.87%) |
May 25, 2017 | 164.16 | 164.16 | 161.59 | 162.19 | 627,630 | -1.50(-0.92%) |
May 24, 2017 | 165.68 | 166.00 | 162.96 | 163.70 | 704,705 | -1.83(-1.11%) |
May 23, 2017 | 166.02 | 166.41 | 164.42 | 165.53 | 814,912 | -0.40(-0.24%) |
May 22, 2017 | 165.79 | 167.72 | 165.26 | 165.93 | 846,007 | +0.88(+0.53%) |
May 19, 2017 | 165.89 | 166.11 | 163.73 | 165.05 | 716,452 | +0.13(+0.08%) |
May 18, 2017 | 165.56 | 166.09 | 163.74 | 164.93 | 623,084 | -0.33(-0.20%) |
May 17, 2017 | 168.43 | 167.08 | 164.33 | 165.26 | 645,109 | -3.17(-1.88%) |
May 16, 2017 | 171.06 | 171.06 | 167.44 | 168.43 | 634,093 | -2.99(-1.75%) |
May 15, 2017 | 170.36 | 173.29 | 168.87 | 171.42 | 1,351,590 | +2.28(+1.35%) |
May 12, 2017 | 182.76 | 183.01 | 165.95 | 169.14 | 2,245,042 | -14.77(-8.03%) |
May 11, 2017 | 189.12 | 189.91 | 183.73 | 183.91 | 1,319,107 | -3.90(-2.08%) |
May 10, 2017 | 185.36 | 187.93 | 183.45 | 187.81 | 1,324,492 | +1.18(+0.63%) |
May 09, 2017 | 183.12 | 187.77 | 181.93 | 186.63 | 1,022,665 | +4.37(+2.40%) |
May 08, 2017 | 180.51 | 182.87 | 180.51 | 182.27 | 854,853 | +1.65(+0.91%) |
May 05, 2017 | 175.88 | 180.74 | 175.31 | 180.62 | 778,403 | +5.26(+3.00%) |
May 04, 2017 | 173.01 | 176.51 | 173.01 | 175.36 | 675,203 | +2.44(+1.41%) |
May 03, 2017 | 173.71 | 175.27 | 172.74 | 172.92 | 672,290 | -1.30(-0.74%) |
May 02, 2017 | 172.11 | 174.33 | 171.16 | 174.22 | 643,508 | +2.50(+1.45%) |
May 01, 2017 | 172.07 | 172.67 | 170.73 | 171.72 | 585,784 | -0.02(-0.01%) |
Apr 28, 2017 | 172.83 | 172.92 | 170.90 | 171.74 | 671,586 | -0.73(-0.42%) |
Apr 27, 2017 | 171.74 | 173.74 | 170.62 | 172.47 | 551,509 | +0.34(+0.20%) |
Apr 26, 2017 | 172.54 | 174.44 | 171.55 | 172.13 | 560,590 | +0.18(+0.10%) |
Apr 25, 2017 | 173.24 | 174.03 | 170.80 | 171.96 | 881,539 | -1.55(-0.89%) |
Apr 24, 2017 | 175.55 | 176.24 | 172.41 | 173.51 | 842,959 | +0.25(+0.15%) |
Apr 21, 2017 | 173.18 | 174.70 | 171.74 | 173.25 | 630,612 | +0.25(+0.15%) |
Apr 20, 2017 | 171.13 | 173.71 | 169.74 | 173.00 | 684,592 | +3.09(+1.82%) |
Apr 19, 2017 | 170.98 | 173.40 | 169.28 | 169.91 | 666,024 | -0.47(-0.27%) |
Apr 18, 2017 | 170.41 | 172.22 | 169.42 | 170.38 | 490,164 | -0.36(-0.21%) |
Apr 17, 2017 | 168.45 | 171.43 | 168.33 | 170.74 | 738,784 | +2.29(+1.36%) |
Apr 13, 2017 | 170.28 | 171.29 | 168.45 | 168.45 | 632,520 | -2.03(-1.19%) |
Apr 12, 2017 | 173.42 | 173.59 | 169.07 | 170.47 | 1,094,670 | -2.68(-1.55%) |
Apr 11, 2017 | 169.64 | 173.36 | 169.57 | 173.16 | 835,246 | +1.24(+0.72%) |
Apr 10, 2017 | 168.67 | 172.88 | 168.67 | 171.92 | 1,245,371 | +3.21(+1.90%) |
Apr 07, 2017 | 167.87 | 170.03 | 167.40 | 168.71 | 1,086,600 | +0.54(+0.32%) |
Apr 06, 2017 | 166.16 | 168.25 | 165.22 | 168.18 | 940,084 | +2.11(+1.27%) |
Apr 05, 2017 | 168.73 | 170.53 | 165.67 | 166.06 | 2,439,561 | -3.44(-2.03%) |
Apr 04, 2017 | 198.87 | 175.66 | 167.73 | 169.50 | 5,742,585 | -29.36(-14.77%) |
Apr 03, 2017 | 199.40 | 203.85 | 197.88 | 198.87 | 1,020,451 | +0.06(+0.03%) |
Mar 31, 2017 | 199.86 | 200.78 | 198.59 | 198.81 | 683,893 | -2.50(-1.24%) |
Mar 30, 2017 | 202.86 | 202.94 | 200.40 | 201.30 | 388,865 | -0.69(-0.34%) |
Mar 29, 2017 | 195.91 | 202.21 | 195.91 | 201.99 | 946,299 | +4.79(+2.43%) |
Mar 28, 2017 | 193.76 | 199.74 | 192.99 | 197.20 | 791,751 | +3.66(+1.89%) |
Mar 27, 2017 | 194.89 | 194.89 | 191.77 | 193.53 | 1,135,987 | -1.37(-0.70%) |
Mar 24, 2017 | 196.97 | 197.78 | 194.83 | 194.91 | 620,857 | -2.28(-1.16%) |
Mar 23, 2017 | 200.62 | 200.66 | 196.69 | 197.19 | 529,501 | -2.69(-1.35%) |
Mar 22, 2017 | 197.57 | 200.50 | 194.02 | 199.88 | 940,236 | +1.80(+0.91%) |
Mar 21, 2017 | 201.32 | 202.17 | 197.85 | 198.08 | 862,535 | -2.90(-1.44%) |
Mar 20, 2017 | 202.72 | 203.54 | 200.03 | 200.98 | 374,390 | -2.06(-1.01%) |
Mar 17, 2017 | 204.65 | 204.65 | 201.53 | 203.04 | 459,054 | -1.06(-0.52%) |
Mar 16, 2017 | 202.20 | 204.41 | 201.17 | 204.10 | 515,065 | +2.03(+1.00%) |
Mar 15, 2017 | 201.48 | 202.55 | 200.48 | 202.07 | 664,916 | +1.56(+0.78%) |
Mar 14, 2017 | 203.16 | 204.28 | 200.22 | 200.51 | 586,648 | -4.34(-2.12%) |
Mar 13, 2017 | 206.00 | 206.37 | 204.01 | 204.85 | 627,024 | -1.36(-0.66%) |
Mar 10, 2017 | 204.75 | 207.01 | 203.41 | 206.20 | 524,233 | +3.28(+1.61%) |
Mar 09, 2017 | 201.24 | 203.47 | 200.58 | 202.93 | 961,716 | +1.32(+0.66%) |
Mar 08, 2017 | 199.99 | 203.19 | 199.94 | 201.60 | 391,398 | +1.42(+0.71%) |
Mar 07, 2017 | 199.25 | 200.74 | 197.25 | 200.18 | 785,806 | +0.49(+0.24%) |
Mar 06, 2017 | 202.27 | 202.47 | 198.71 | 199.69 | 847,271 | -4.54(-2.22%) |
Mar 03, 2017 | 208.53 | 209.36 | 203.71 | 204.24 | 1,041,385 | -4.33(-2.07%) |
Mar 02, 2017 | 207.15 | 209.47 | 206.29 | 208.56 | 546,248 | +1.16(+0.56%) |