Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 145.05 | 145.44 | 144.75 | 145.17 | 43,003 | +0.53(+0.37%) |
May 30, 2017 | 144.75 | 145.03 | 144.37 | 144.64 | 25,115 | -0.31(-0.21%) |
May 26, 2017 | 145.28 | 145.50 | 144.85 | 144.95 | 28,042 | -0.32(-0.22%) |
May 25, 2017 | 144.73 | 145.47 | 144.67 | 145.27 | 24,882 | +0.73(+0.51%) |
May 24, 2017 | 144.47 | 144.67 | 143.94 | 144.54 | 27,060 | +0.27(+0.18%) |
May 23, 2017 | 143.87 | 144.46 | 143.87 | 144.27 | 26,045 | +0.42(+0.29%) |
May 22, 2017 | 143.40 | 144.01 | 143.30 | 143.85 | 26,787 | +0.38(+0.26%) |
May 19, 2017 | 143.38 | 143.94 | 143.38 | 143.48 | 40,787 | +0.17(+0.12%) |
May 18, 2017 | 142.49 | 144.08 | 142.49 | 143.30 | 36,983 | +0.61(+0.43%) |
May 17, 2017 | 143.35 | 143.66 | 142.69 | 142.69 | 40,093 | -1.89(-1.31%) |
May 16, 2017 | 145.19 | 145.19 | 144.22 | 144.58 | 33,344 | -0.51(-0.35%) |
May 15, 2017 | 144.30 | 145.18 | 144.19 | 145.09 | 91,416 | +0.94(+0.65%) |
May 12, 2017 | 144.33 | 144.48 | 144.01 | 144.15 | 25,659 | -0.22(-0.15%) |
May 11, 2017 | 144.15 | 144.37 | 143.65 | 144.37 | 31,621 | -0.03(-0.02%) |
May 10, 2017 | 144.46 | 144.46 | 143.75 | 144.40 | 30,183 | -0.34(-0.23%) |
May 09, 2017 | 144.69 | 145.01 | 144.49 | 144.74 | 32,927 | +0.18(+0.13%) |
May 08, 2017 | 145.59 | 145.59 | 144.40 | 144.55 | 91,882 | -1.10(-0.75%) |
May 05, 2017 | 146.04 | 146.04 | 145.07 | 145.65 | 60,715 | -0.14(-0.09%) |
May 04, 2017 | 145.08 | 145.79 | 145.07 | 145.79 | 166,947 | +0.88(+0.61%) |
May 03, 2017 | 145.27 | 145.27 | 144.54 | 144.91 | 77,910 | -0.59(-0.41%) |
May 02, 2017 | 145.24 | 145.65 | 144.65 | 145.50 | 127,965 | +0.31(+0.21%) |
May 01, 2017 | 144.75 | 145.49 | 144.75 | 145.19 | 765,049 | +0.34(+0.23%) |
Apr 28, 2017 | 144.55 | 144.91 | 144.41 | 144.86 | 41,454 | +0.36(+0.25%) |
Apr 27, 2017 | 144.20 | 145.12 | 144.09 | 144.50 | 40,206 | +0.37(+0.25%) |
Apr 26, 2017 | 143.75 | 144.62 | 143.75 | 144.13 | 57,762 | +0.75(+0.52%) |
Apr 25, 2017 | 143.19 | 143.76 | 143.06 | 143.38 | 80,113 | +0.72(+0.51%) |
Apr 24, 2017 | 142.57 | 143.00 | 142.43 | 142.66 | 61,003 | +1.35(+0.96%) |
Apr 21, 2017 | 141.78 | 141.91 | 140.98 | 141.31 | 42,241 | -0.69(-0.48%) |
Apr 20, 2017 | 141.59 | 142.28 | 140.88 | 142.00 | 326,198 | +0.80(+0.56%) |
Apr 19, 2017 | 141.28 | 141.66 | 141.14 | 141.20 | 43,045 | +0.38(+0.27%) |
Apr 18, 2017 | 141.47 | 141.47 | 140.26 | 140.82 | 41,518 | -1.19(-0.84%) |
Apr 17, 2017 | 141.40 | 142.06 | 141.24 | 142.01 | 24,516 | +0.35(+0.24%) |
Apr 13, 2017 | 141.58 | 142.18 | 141.57 | 141.66 | 54,593 | -0.24(-0.17%) |
Apr 12, 2017 | 141.73 | 141.95 | 141.30 | 141.90 | 30,515 | +0.11(+0.08%) |
Apr 11, 2017 | 141.69 | 142.00 | 141.05 | 141.79 | 60,425 | -0.13(-0.09%) |
Apr 10, 2017 | 142.16 | 142.62 | 141.87 | 141.91 | 62,733 | -0.22(-0.15%) |
Apr 07, 2017 | 141.70 | 142.52 | 141.65 | 142.13 | 61,352 | +0.31(+0.22%) |
Apr 06, 2017 | 141.58 | 142.09 | 141.31 | 141.82 | 39,992 | +0.17(+0.12%) |
Apr 05, 2017 | 142.44 | 143.07 | 141.53 | 141.65 | 54,745 | -0.51(-0.36%) |
Apr 04, 2017 | 142.34 | 142.34 | 141.78 | 142.16 | 56,356 | -0.16(-0.12%) |
Apr 03, 2017 | 142.28 | 142.92 | 141.77 | 142.33 | 120,142 | +0.12(+0.08%) |
Mar 31, 2017 | 142.15 | 142.67 | 142.12 | 142.21 | 78,374 | -0.33(-0.23%) |
Mar 30, 2017 | 142.52 | 142.83 | 142.24 | 142.54 | 61,121 | -0.02(-0.01%) |
Mar 29, 2017 | 142.53 | 142.92 | 142.33 | 142.55 | 48,443 | +0.06(+0.04%) |
Mar 28, 2017 | 142.05 | 142.69 | 141.77 | 142.50 | 59,653 | +0.09(+0.06%) |
Mar 27, 2017 | 140.64 | 142.66 | 140.64 | 142.41 | 195,274 | +0.46(+0.32%) |
Mar 24, 2017 | 141.92 | 142.65 | 141.48 | 141.95 | 74,299 | +0.13(+0.09%) |
Mar 23, 2017 | 142.09 | 142.82 | 141.68 | 141.82 | 59,429 | -0.60(-0.42%) |
Mar 22, 2017 | 142.22 | 142.58 | 141.52 | 142.42 | 121,316 | +0.24(+0.17%) |
Mar 21, 2017 | 143.75 | 144.20 | 141.97 | 142.19 | 118,982 | -1.40(-0.97%) |
Mar 20, 2017 | 143.82 | 144.00 | 143.31 | 143.58 | 51,245 | -0.27(-0.19%) |
Mar 17, 2017 | 144.25 | 144.36 | 143.74 | 143.85 | 135,476 | -0.73(-0.50%) |
Mar 16, 2017 | 145.67 | 145.67 | 144.12 | 144.58 | 71,642 | -1.30(-0.89%) |
Mar 15, 2017 | 144.15 | 146.25 | 144.15 | 145.88 | 86,092 | +1.69(+1.17%) |
Mar 14, 2017 | 144.25 | 144.74 | 144.06 | 144.19 | 58,209 | -0.55(-0.38%) |
Mar 13, 2017 | 145.06 | 145.06 | 144.22 | 144.74 | 67,244 | -0.17(-0.12%) |
Mar 10, 2017 | 144.93 | 145.07 | 144.31 | 144.91 | 74,691 | +0.56(+0.39%) |
Mar 09, 2017 | 143.52 | 144.48 | 143.52 | 144.35 | 66,965 | +0.77(+0.54%) |
Mar 08, 2017 | 143.07 | 144.09 | 143.04 | 143.58 | 93,828 | +0.59(+0.41%) |
Mar 07, 2017 | 142.70 | 143.70 | 142.57 | 142.99 | 87,937 | -1.03(-0.71%) |
Mar 06, 2017 | 144.12 | 144.47 | 143.50 | 144.01 | 373,044 | -0.65(-0.45%) |
Mar 03, 2017 | 144.05 | 144.74 | 143.85 | 144.66 | 92,993 | +0.47(+0.33%) |
Mar 02, 2017 | 144.29 | 144.86 | 144.11 | 144.19 | 144,527 | -0.38(-0.26%) |