Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 179.99 | 183.21 | 179.26 | 182.60 | 2,071,442 | +3.12(+1.74%) |
May 30, 2017 | 178.08 | 179.66 | 177.58 | 179.49 | 578,823 | +1.44(+0.81%) |
May 26, 2017 | 175.53 | 178.05 | 175.53 | 178.05 | 379,851 | +2.27(+1.29%) |
May 25, 2017 | 176.37 | 177.15 | 175.47 | 175.78 | 325,076 | +0.41(+0.23%) |
May 24, 2017 | 176.23 | 176.81 | 174.98 | 175.37 | 379,169 | -0.43(-0.24%) |
May 23, 2017 | 174.15 | 176.48 | 174.15 | 175.80 | 413,661 | +1.36(+0.78%) |
May 22, 2017 | 172.68 | 174.77 | 172.13 | 174.44 | 401,526 | +2.00(+1.16%) |
May 19, 2017 | 170.75 | 173.07 | 170.21 | 172.44 | 554,398 | +2.77(+1.64%) |
May 18, 2017 | 169.71 | 171.30 | 168.42 | 169.67 | 526,063 | -0.34(-0.20%) |
May 17, 2017 | 171.28 | 171.28 | 169.83 | 170.01 | 374,515 | -2.36(-1.37%) |
May 16, 2017 | 171.72 | 172.69 | 170.70 | 172.38 | 479,151 | +1.82(+1.07%) |
May 15, 2017 | 170.56 | 171.07 | 170.34 | 170.56 | 266,387 | +0.03(+0.02%) |
May 12, 2017 | 171.59 | 171.65 | 170.34 | 170.53 | 204,776 | -1.37(-0.79%) |
May 11, 2017 | 171.20 | 172.42 | 170.29 | 171.90 | 189,681 | +0.14(+0.08%) |
May 10, 2017 | 170.40 | 172.25 | 170.40 | 171.75 | 217,162 | +1.17(+0.69%) |
May 09, 2017 | 171.02 | 171.02 | 169.13 | 170.58 | 246,789 | +0.50(+0.29%) |
May 08, 2017 | 172.00 | 172.00 | 169.27 | 170.09 | 380,569 | -1.88(-1.09%) |
May 05, 2017 | 171.19 | 172.48 | 170.69 | 171.97 | 225,544 | +1.77(+1.04%) |
May 04, 2017 | 169.87 | 170.65 | 168.83 | 170.20 | 220,183 | +0.39(+0.23%) |
May 03, 2017 | 169.50 | 169.91 | 168.54 | 169.81 | 271,658 | +0.04(+0.02%) |
May 02, 2017 | 169.59 | 169.98 | 168.27 | 169.77 | 268,949 | +0.00(+0.00%) |
May 01, 2017 | 168.79 | 170.66 | 168.28 | 169.77 | 363,029 | +1.03(+0.61%) |
Apr 28, 2017 | 170.62 | 170.62 | 167.97 | 168.74 | 289,194 | -1.24(-0.73%) |
Apr 27, 2017 | 169.74 | 171.52 | 169.35 | 169.98 | 316,998 | -0.03(-0.01%) |
Apr 26, 2017 | 167.25 | 170.10 | 166.97 | 170.00 | 625,611 | +3.16(+1.89%) |
Apr 25, 2017 | 167.07 | 167.94 | 166.66 | 166.84 | 235,175 | +0.22(+0.13%) |
Apr 24, 2017 | 166.71 | 166.96 | 165.69 | 166.62 | 290,967 | +1.35(+0.82%) |
Apr 21, 2017 | 165.82 | 166.29 | 164.50 | 165.27 | 240,164 | -0.31(-0.19%) |
Apr 20, 2017 | 165.04 | 165.93 | 163.90 | 165.58 | 203,247 | +1.14(+0.70%) |
Apr 19, 2017 | 164.05 | 165.53 | 163.44 | 164.44 | 241,230 | +1.25(+0.76%) |
Apr 18, 2017 | 162.20 | 163.35 | 161.60 | 163.19 | 181,307 | +1.11(+0.68%) |
Apr 17, 2017 | 159.37 | 162.12 | 159.37 | 162.08 | 188,592 | +2.77(+1.74%) |
Apr 13, 2017 | 160.65 | 161.02 | 159.16 | 159.31 | 227,398 | -1.68(-1.04%) |
Apr 12, 2017 | 162.15 | 162.41 | 160.74 | 160.99 | 220,322 | -1.14(-0.70%) |
Apr 11, 2017 | 161.06 | 162.20 | 160.62 | 162.12 | 333,331 | +0.89(+0.55%) |
Apr 10, 2017 | 162.74 | 162.74 | 160.68 | 161.24 | 267,255 | -0.83(-0.51%) |
Apr 07, 2017 | 163.07 | 164.04 | 162.05 | 162.06 | 301,902 | -1.14(-0.70%) |
Apr 06, 2017 | 162.50 | 163.97 | 161.51 | 163.20 | 254,555 | +1.04(+0.64%) |
Apr 05, 2017 | 164.36 | 164.57 | 161.95 | 162.16 | 320,908 | -1.67(-1.02%) |
Apr 04, 2017 | 162.36 | 163.93 | 161.53 | 163.83 | 415,367 | +1.35(+0.83%) |
Apr 03, 2017 | 164.21 | 164.49 | 161.99 | 162.48 | 312,321 | -1.34(-0.82%) |
Mar 31, 2017 | 162.33 | 164.36 | 162.29 | 163.82 | 320,257 | +1.60(+0.98%) |
Mar 30, 2017 | 161.66 | 164.58 | 161.66 | 162.22 | 540,518 | +0.53(+0.33%) |
Mar 29, 2017 | 162.13 | 162.16 | 161.07 | 161.70 | 333,817 | -0.42(-0.26%) |
Mar 28, 2017 | 160.19 | 162.30 | 159.78 | 162.11 | 313,457 | +1.59(+0.99%) |
Mar 27, 2017 | 157.95 | 160.64 | 157.18 | 160.53 | 313,422 | +1.33(+0.84%) |
Mar 24, 2017 | 160.20 | 160.73 | 158.76 | 159.19 | 356,390 | -1.04(-0.65%) |
Mar 23, 2017 | 159.86 | 160.97 | 158.97 | 160.23 | 260,816 | +1.35(+0.85%) |
Mar 22, 2017 | 156.69 | 158.95 | 156.06 | 158.88 | 387,747 | +1.78(+1.13%) |
Mar 21, 2017 | 160.41 | 160.88 | 156.75 | 157.09 | 514,686 | -3.28(-2.05%) |
Mar 20, 2017 | 160.44 | 160.69 | 159.25 | 160.38 | 318,099 | -0.06(-0.04%) |
Mar 17, 2017 | 158.74 | 161.15 | 158.26 | 160.44 | 747,199 | +2.35(+1.49%) |
Mar 16, 2017 | 159.32 | 159.32 | 157.62 | 158.09 | 352,940 | -0.58(-0.36%) |
Mar 15, 2017 | 158.47 | 159.55 | 157.49 | 158.67 | 568,534 | +0.88(+0.55%) |
Mar 14, 2017 | 158.78 | 158.82 | 157.20 | 157.79 | 538,206 | -0.99(-0.63%) |
Mar 13, 2017 | 161.56 | 161.56 | 158.56 | 158.78 | 714,439 | -1.56(-0.97%) |
Mar 10, 2017 | 157.64 | 164.73 | 156.86 | 160.35 | 1,768,176 | +7.17(+4.68%) |
Mar 09, 2017 | 154.39 | 155.27 | 152.56 | 153.17 | 486,674 | -1.16(-0.75%) |
Mar 08, 2017 | 154.23 | 155.30 | 153.10 | 154.33 | 458,496 | -0.33(-0.21%) |
Mar 07, 2017 | 155.81 | 155.86 | 154.24 | 154.66 | 373,216 | -0.74(-0.47%) |
Mar 06, 2017 | 156.07 | 156.37 | 154.90 | 155.40 | 424,504 | -0.93(-0.60%) |
Mar 03, 2017 | 155.69 | 156.37 | 154.52 | 156.33 | 280,966 | +1.45(+0.94%) |
Mar 02, 2017 | 155.61 | 155.64 | 154.28 | 154.88 | 214,975 | -0.93(-0.59%) |