Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 150.08 | 151.56 | 150.08 | 151.56 | 1,674 | -0.50(-0.33%) |
May 30, 2017 | 152.28 | 152.28 | 152.06 | 152.06 | 897 | -0.77(-0.51%) |
May 26, 2017 | 152.57 | 152.84 | 152.55 | 152.83 | 3,044 | -0.38(-0.25%) |
May 25, 2017 | 152.99 | 153.21 | 152.99 | 153.21 | 1,165 | +0.51(+0.34%) |
May 24, 2017 | 153.45 | 153.45 | 152.70 | 152.70 | 1,331 | -0.44(-0.29%) |
May 23, 2017 | 153.09 | 153.38 | 152.45 | 153.14 | 3,314 | +0.27(+0.18%) |
May 22, 2017 | 152.22 | 152.87 | 152.22 | 152.87 | 1,308 | +0.87(+0.57%) |
May 19, 2017 | 151.88 | 152.28 | 151.88 | 152.00 | 1,429 | +0.79(+0.52%) |
May 18, 2017 | 149.84 | 151.24 | 149.84 | 151.21 | 3,579 | +0.00(+0.00%) |
May 17, 2017 | 152.49 | 152.49 | 150.65 | 151.21 | 2,830 | -2.73(-1.78%) |
May 16, 2017 | 154.97 | 154.97 | 153.77 | 153.94 | 1,198 | -0.30(-0.19%) |
May 15, 2017 | 154.46 | 154.80 | 154.24 | 154.24 | 2,096 | +1.12(+0.73%) |
May 12, 2017 | 153.78 | 153.78 | 152.87 | 153.12 | 1,431 | -1.22(-0.79%) |
May 11, 2017 | 154.32 | 154.34 | 154.16 | 154.34 | 2,123 | -0.78(-0.50%) |
May 10, 2017 | 154.99 | 155.12 | 154.59 | 155.12 | 1,271 | +1.05(+0.68%) |
May 09, 2017 | 154.48 | 154.48 | 153.91 | 154.06 | 1,803 | -0.31(-0.20%) |
May 08, 2017 | 154.95 | 154.95 | 154.19 | 154.37 | 2,561 | -0.65(-0.42%) |
May 05, 2017 | 154.72 | 155.03 | 154.38 | 155.03 | 1,970 | +0.75(+0.48%) |
May 04, 2017 | 154.31 | 154.50 | 153.96 | 154.28 | 2,019 | -0.26(-0.17%) |
May 03, 2017 | 154.69 | 154.71 | 154.31 | 154.54 | 2,741 | -0.78(-0.50%) |
May 02, 2017 | 155.56 | 155.56 | 155.26 | 155.32 | 1,743 | -0.28(-0.18%) |
May 01, 2017 | 154.87 | 156.07 | 154.87 | 155.60 | 1,641 | +0.40(+0.26%) |
Apr 28, 2017 | 155.62 | 155.62 | 155.20 | 155.20 | 2,701 | -1.49(-0.95%) |
Apr 27, 2017 | 157.79 | 157.79 | 156.21 | 156.69 | 3,093 | -0.39(-0.25%) |
Apr 26, 2017 | 155.91 | 157.45 | 155.91 | 157.08 | 3,294 | +0.43(+0.28%) |
Apr 25, 2017 | 155.78 | 156.74 | 155.78 | 156.65 | 2,465 | +1.55(+1.00%) |
Apr 24, 2017 | 155.01 | 155.30 | 154.89 | 155.09 | 8,051 | +1.85(+1.21%) |
Apr 21, 2017 | 153.19 | 153.58 | 152.79 | 153.25 | 6,595 | -0.26(-0.17%) |
Apr 20, 2017 | 153.47 | 153.55 | 153.18 | 153.51 | 2,205 | +1.29(+0.85%) |
Apr 19, 2017 | 152.54 | 152.54 | 152.12 | 152.22 | 2,095 | +0.93(+0.61%) |
Apr 18, 2017 | 150.27 | 151.35 | 150.27 | 151.29 | 4,794 | +0.24(+0.16%) |
Apr 17, 2017 | 149.97 | 151.05 | 149.97 | 151.05 | 1,431 | +0.98(+0.65%) |
Apr 13, 2017 | 151.05 | 151.05 | 150.07 | 150.07 | 1,771 | -0.89(-0.59%) |
Apr 12, 2017 | 152.62 | 152.62 | 150.96 | 150.96 | 7,946 | -1.50(-0.99%) |
Apr 11, 2017 | 151.50 | 152.50 | 151.36 | 152.47 | 5,199 | +0.62(+0.41%) |
Apr 10, 2017 | 151.11 | 152.47 | 151.11 | 151.85 | 2,580 | +0.41(+0.27%) |
Apr 07, 2017 | 150.70 | 151.77 | 150.70 | 151.44 | 2,821 | -0.03(-0.02%) |
Apr 06, 2017 | 150.33 | 151.46 | 150.33 | 151.46 | 3,108 | +1.54(+1.03%) |
Apr 05, 2017 | 152.29 | 152.29 | 149.89 | 149.92 | 51,167 | -1.30(-0.86%) |
Apr 04, 2017 | 151.62 | 151.85 | 151.20 | 151.22 | 2,688 | -0.47(-0.31%) |
Apr 03, 2017 | 152.36 | 152.42 | 151.35 | 151.69 | 42,311 | -2.02(-1.32%) |
Mar 31, 2017 | 152.96 | 153.72 | 152.96 | 153.72 | 1,490 | +0.48(+0.31%) |
Mar 30, 2017 | 152.49 | 153.24 | 152.49 | 153.24 | 3,680 | +1.07(+0.71%) |
Mar 29, 2017 | 151.51 | 152.25 | 151.51 | 152.16 | 3,169 | +0.47(+0.31%) |
Mar 28, 2017 | 149.62 | 151.79 | 149.62 | 151.69 | 4,425 | +1.88(+1.26%) |
Mar 27, 2017 | 148.50 | 150.21 | 148.50 | 149.81 | 3,367 | -0.56(-0.37%) |
Mar 24, 2017 | 150.97 | 151.26 | 150.38 | 150.38 | 2,439 | +0.14(+0.09%) |
Mar 23, 2017 | 150.75 | 150.89 | 150.23 | 150.23 | 4,244 | +1.15(+0.77%) |
Mar 22, 2017 | 149.31 | 149.31 | 147.95 | 149.08 | 3,363 | -0.11(-0.07%) |
Mar 21, 2017 | 151.16 | 151.16 | 149.19 | 149.19 | 2,160 | -3.83(-2.51%) |
Mar 20, 2017 | 153.28 | 153.28 | 152.86 | 153.02 | 1,909 | -0.66(-0.43%) |
Mar 17, 2017 | 152.96 | 153.68 | 152.96 | 153.68 | 2,833 | +0.24(+0.16%) |
Mar 16, 2017 | 154.06 | 154.08 | 153.14 | 153.44 | 10,161 | +0.02(+0.01%) |
Mar 15, 2017 | 151.76 | 153.60 | 151.76 | 153.43 | 9,534 | +2.51(+1.66%) |
Mar 14, 2017 | 150.75 | 151.03 | 150.68 | 150.91 | 13,519 | -0.90(-0.59%) |
Mar 13, 2017 | 151.02 | 152.28 | 151.02 | 151.81 | 2,573 | +0.54(+0.36%) |
Mar 10, 2017 | 152.04 | 152.04 | 150.87 | 151.27 | 1,922 | +0.24(+0.16%) |
Mar 09, 2017 | 152.08 | 152.08 | 150.68 | 151.03 | 5,214 | -0.85(-0.56%) |
Mar 08, 2017 | 152.96 | 152.96 | 151.88 | 151.88 | 3,941 | -0.56(-0.37%) |
Mar 07, 2017 | 154.00 | 154.00 | 152.42 | 152.43 | 10,857 | -1.23(-0.80%) |
Mar 06, 2017 | 152.93 | 153.67 | 152.79 | 153.67 | 2,310 | -0.85(-0.55%) |
Mar 03, 2017 | 154.25 | 154.51 | 153.89 | 154.51 | 2,536 | -0.54(-0.35%) |
Mar 02, 2017 | 155.69 | 155.75 | 155.05 | 155.05 | 1,631 | -1.19(-0.76%) |