Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 145.06 | 145.45 | 144.76 | 145.17 | 43,001 | +0.53(+0.37%) |
May 30, 2017 | 144.75 | 145.03 | 144.38 | 144.64 | 25,114 | -0.31(-0.21%) |
May 26, 2017 | 145.28 | 145.51 | 144.85 | 144.96 | 28,040 | -0.32(-0.22%) |
May 25, 2017 | 144.74 | 145.47 | 144.68 | 145.27 | 24,880 | +0.73(+0.51%) |
May 24, 2017 | 144.48 | 144.68 | 143.95 | 144.54 | 27,058 | +0.27(+0.18%) |
May 23, 2017 | 143.88 | 144.47 | 143.88 | 144.28 | 26,043 | +0.42(+0.29%) |
May 22, 2017 | 143.41 | 144.01 | 143.31 | 143.86 | 26,785 | +0.38(+0.26%) |
May 19, 2017 | 143.39 | 143.95 | 143.38 | 143.48 | 40,785 | +0.17(+0.12%) |
May 18, 2017 | 142.50 | 144.09 | 142.50 | 143.31 | 36,980 | +0.61(+0.43%) |
May 17, 2017 | 143.36 | 143.67 | 142.70 | 142.70 | 40,091 | -1.89(-1.31%) |
May 16, 2017 | 145.20 | 145.20 | 144.23 | 144.59 | 33,342 | -0.51(-0.35%) |
May 15, 2017 | 144.31 | 145.19 | 144.20 | 145.10 | 91,411 | +0.94(+0.65%) |
May 12, 2017 | 144.33 | 144.49 | 144.02 | 144.16 | 25,658 | -0.22(-0.15%) |
May 11, 2017 | 144.16 | 144.38 | 143.66 | 144.38 | 31,619 | -0.03(-0.02%) |
May 10, 2017 | 144.47 | 144.47 | 143.76 | 144.41 | 30,182 | -0.34(-0.23%) |
May 09, 2017 | 144.70 | 145.02 | 144.50 | 144.75 | 32,925 | +0.18(+0.13%) |
May 08, 2017 | 145.59 | 145.59 | 144.41 | 144.56 | 91,877 | -1.10(-0.75%) |
May 05, 2017 | 146.05 | 146.05 | 145.07 | 145.66 | 60,712 | -0.14(-0.09%) |
May 04, 2017 | 145.09 | 145.79 | 145.08 | 145.79 | 166,938 | +0.88(+0.61%) |
May 03, 2017 | 145.27 | 145.27 | 144.54 | 144.92 | 77,906 | -0.59(-0.41%) |
May 02, 2017 | 145.25 | 145.66 | 144.65 | 145.51 | 127,958 | +0.31(+0.21%) |
May 01, 2017 | 144.75 | 145.49 | 144.75 | 145.20 | 765,007 | +0.34(+0.23%) |
Apr 28, 2017 | 144.56 | 144.92 | 144.42 | 144.86 | 41,452 | +0.36(+0.25%) |
Apr 27, 2017 | 144.21 | 145.13 | 144.10 | 144.51 | 40,204 | +0.37(+0.25%) |
Apr 26, 2017 | 143.76 | 144.63 | 143.76 | 144.14 | 57,759 | +0.75(+0.52%) |
Apr 25, 2017 | 143.20 | 143.77 | 143.06 | 143.39 | 80,109 | +0.72(+0.51%) |
Apr 24, 2017 | 142.58 | 143.01 | 142.43 | 142.67 | 61,000 | +1.35(+0.96%) |
Apr 21, 2017 | 141.78 | 141.91 | 140.99 | 141.32 | 42,239 | -0.69(-0.48%) |
Apr 20, 2017 | 141.60 | 142.29 | 140.89 | 142.00 | 326,181 | +0.79(+0.56%) |
Apr 19, 2017 | 141.28 | 141.67 | 141.15 | 141.21 | 43,043 | +0.38(+0.27%) |
Apr 18, 2017 | 141.47 | 141.47 | 140.27 | 140.83 | 41,515 | -1.19(-0.84%) |
Apr 17, 2017 | 141.41 | 142.07 | 141.25 | 142.01 | 24,515 | +0.35(+0.24%) |
Apr 13, 2017 | 141.58 | 142.19 | 141.57 | 141.67 | 54,590 | -0.24(-0.17%) |
Apr 12, 2017 | 141.74 | 141.96 | 141.31 | 141.90 | 30,513 | +0.11(+0.08%) |
Apr 11, 2017 | 141.69 | 142.00 | 141.06 | 141.79 | 60,422 | -0.13(-0.09%) |
Apr 10, 2017 | 142.17 | 142.63 | 141.88 | 141.92 | 62,730 | -0.22(-0.15%) |
Apr 07, 2017 | 141.71 | 142.53 | 141.66 | 142.14 | 61,349 | +0.31(+0.22%) |
Apr 06, 2017 | 141.58 | 142.10 | 141.32 | 141.83 | 39,990 | +0.17(+0.12%) |
Apr 05, 2017 | 142.44 | 143.08 | 141.54 | 141.66 | 54,742 | -0.51(-0.36%) |
Apr 04, 2017 | 142.34 | 142.34 | 141.78 | 142.17 | 56,353 | -0.16(-0.12%) |
Apr 03, 2017 | 142.29 | 142.93 | 141.78 | 142.33 | 120,136 | +0.12(+0.08%) |
Mar 31, 2017 | 142.16 | 142.68 | 142.13 | 142.22 | 78,369 | -0.33(-0.23%) |
Mar 30, 2017 | 142.53 | 142.84 | 142.25 | 142.54 | 61,118 | -0.02(-0.01%) |
Mar 29, 2017 | 142.53 | 142.93 | 142.33 | 142.56 | 48,440 | +0.06(+0.04%) |
Mar 28, 2017 | 142.06 | 142.70 | 141.78 | 142.51 | 59,650 | +0.09(+0.06%) |
Mar 27, 2017 | 140.64 | 142.67 | 140.64 | 142.42 | 195,264 | +0.46(+0.32%) |
Mar 24, 2017 | 141.93 | 142.65 | 141.48 | 141.96 | 74,295 | +0.13(+0.09%) |
Mar 23, 2017 | 142.09 | 142.83 | 141.68 | 141.83 | 59,426 | -0.60(-0.42%) |
Mar 22, 2017 | 142.23 | 142.58 | 141.53 | 142.43 | 121,310 | +0.24(+0.17%) |
Mar 21, 2017 | 143.76 | 144.21 | 141.97 | 142.19 | 118,975 | -1.40(-0.97%) |
Mar 20, 2017 | 143.83 | 144.00 | 143.32 | 143.59 | 51,242 | -0.27(-0.19%) |
Mar 17, 2017 | 144.26 | 144.37 | 143.75 | 143.86 | 135,469 | -0.73(-0.50%) |
Mar 16, 2017 | 145.68 | 145.68 | 144.13 | 144.59 | 71,638 | -1.30(-0.89%) |
Mar 15, 2017 | 144.16 | 146.25 | 144.16 | 145.89 | 86,087 | +1.69(+1.17%) |
Mar 14, 2017 | 144.26 | 144.74 | 144.07 | 144.20 | 58,206 | -0.55(-0.38%) |
Mar 13, 2017 | 145.07 | 145.07 | 144.22 | 144.74 | 67,240 | -0.17(-0.12%) |
Mar 10, 2017 | 144.94 | 145.08 | 144.31 | 144.92 | 74,687 | +0.56(+0.39%) |
Mar 09, 2017 | 143.53 | 144.49 | 143.53 | 144.36 | 66,961 | +0.77(+0.54%) |
Mar 08, 2017 | 143.08 | 144.10 | 143.05 | 143.59 | 93,822 | +0.59(+0.41%) |
Mar 07, 2017 | 142.71 | 143.70 | 142.57 | 142.99 | 87,932 | -1.03(-0.71%) |
Mar 06, 2017 | 144.12 | 144.48 | 143.51 | 144.02 | 373,024 | -0.65(-0.45%) |
Mar 03, 2017 | 144.06 | 144.74 | 143.85 | 144.67 | 92,988 | +0.47(+0.33%) |
Mar 02, 2017 | 144.30 | 144.87 | 144.12 | 144.20 | 144,519 | -0.38(-0.26%) |