Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 171.54 | 171.82 | 169.95 | 170.88 | 211,873 | +0.12(+0.07%) |
May 30, 2017 | 170.67 | 170.84 | 169.55 | 170.76 | 119,049 | +0.26(+0.15%) |
May 26, 2017 | 171.00 | 171.41 | 170.32 | 170.50 | 120,905 | -0.88(-0.51%) |
May 25, 2017 | 172.25 | 173.39 | 170.01 | 171.38 | 119,294 | +0.37(+0.22%) |
May 24, 2017 | 169.79 | 171.19 | 168.66 | 171.01 | 149,892 | +1.22(+0.72%) |
May 23, 2017 | 170.17 | 170.63 | 168.38 | 169.79 | 110,482 | +0.72(+0.43%) |
May 22, 2017 | 169.58 | 170.59 | 168.81 | 169.07 | 160,543 | -0.10(-0.06%) |
May 19, 2017 | 167.21 | 169.79 | 165.68 | 169.17 | 156,281 | +2.99(+1.80%) |
May 18, 2017 | 166.29 | 167.66 | 165.16 | 166.18 | 97,927 | -0.23(-0.14%) |
May 17, 2017 | 168.87 | 168.82 | 166.03 | 166.41 | 187,047 | -2.46(-1.46%) |
May 16, 2017 | 169.23 | 169.23 | 166.24 | 168.87 | 169,723 | -0.06(-0.04%) |
May 15, 2017 | 167.80 | 169.41 | 167.71 | 168.93 | 131,681 | +1.71(+1.02%) |
May 12, 2017 | 166.81 | 167.83 | 165.54 | 167.22 | 115,599 | +0.20(+0.12%) |
May 11, 2017 | 167.50 | 167.50 | 165.15 | 167.02 | 121,920 | -0.12(-0.07%) |
May 10, 2017 | 164.97 | 167.32 | 164.32 | 167.14 | 143,931 | +1.46(+0.88%) |
May 09, 2017 | 166.32 | 166.61 | 164.45 | 165.68 | 298,251 | +0.00(+0.00%) |
May 08, 2017 | 165.59 | 166.41 | 164.46 | 165.68 | 198,122 | -0.53(-0.32%) |
May 05, 2017 | 166.63 | 167.16 | 164.00 | 166.21 | 203,130 | -0.22(-0.13%) |
May 04, 2017 | 166.00 | 167.49 | 165.40 | 166.43 | 138,653 | +0.49(+0.30%) |
May 03, 2017 | 166.08 | 166.53 | 164.82 | 165.94 | 164,912 | -0.07(-0.04%) |
May 02, 2017 | 163.80 | 166.36 | 163.34 | 166.01 | 241,186 | +2.24(+1.37%) |
May 01, 2017 | 163.23 | 164.39 | 162.52 | 163.77 | 203,260 | +0.18(+0.11%) |
Apr 28, 2017 | 166.01 | 166.93 | 162.16 | 163.59 | 273,543 | -3.33(-1.99%) |
Apr 27, 2017 | 163.17 | 168.95 | 163.17 | 166.92 | 346,441 | +4.87(+3.01%) |
Apr 26, 2017 | 162.25 | 162.35 | 159.63 | 162.05 | 234,567 | +0.22(+0.14%) |
Apr 25, 2017 | 160.92 | 162.46 | 159.50 | 161.83 | 178,075 | +1.36(+0.85%) |
Apr 24, 2017 | 160.00 | 162.32 | 158.91 | 160.47 | 138,376 | +1.91(+1.20%) |
Apr 21, 2017 | 158.16 | 159.93 | 157.60 | 158.56 | 141,162 | +0.49(+0.31%) |
Apr 20, 2017 | 159.02 | 159.02 | 157.21 | 158.07 | 149,125 | -0.41(-0.26%) |
Apr 19, 2017 | 156.42 | 158.82 | 156.31 | 158.48 | 140,070 | +1.90(+1.21%) |
Apr 18, 2017 | 155.37 | 156.81 | 154.61 | 156.58 | 113,169 | +1.19(+0.77%) |
Apr 17, 2017 | 155.01 | 155.63 | 154.39 | 155.39 | 138,075 | +1.11(+0.72%) |
Apr 13, 2017 | 154.30 | 155.51 | 153.69 | 154.28 | 126,242 | -0.02(-0.01%) |
Apr 12, 2017 | 154.92 | 156.31 | 153.80 | 154.30 | 150,805 | -0.48(-0.31%) |
Apr 11, 2017 | 153.56 | 154.99 | 152.76 | 154.78 | 133,808 | +1.16(+0.76%) |
Apr 10, 2017 | 153.94 | 154.32 | 152.79 | 153.62 | 101,734 | -0.19(-0.12%) |
Apr 07, 2017 | 154.23 | 155.91 | 153.42 | 153.81 | 134,523 | -1.03(-0.67%) |
Apr 06, 2017 | 152.75 | 154.95 | 152.15 | 154.84 | 115,333 | +2.26(+1.48%) |
Apr 05, 2017 | 153.46 | 154.12 | 152.09 | 152.58 | 211,970 | +0.00(+0.00%) |
Apr 04, 2017 | 153.12 | 154.76 | 152.00 | 152.58 | 229,809 | -0.95(-0.62%) |
Apr 03, 2017 | 154.22 | 156.26 | 153.38 | 153.53 | 216,517 | -1.03(-0.67%) |
Mar 31, 2017 | 153.60 | 155.19 | 153.36 | 154.56 | 112,981 | +0.97(+0.63%) |
Mar 30, 2017 | 154.21 | 155.49 | 153.05 | 153.59 | 115,377 | -1.40(-0.90%) |
Mar 29, 2017 | 154.68 | 155.19 | 153.58 | 154.99 | 132,601 | +0.41(+0.27%) |
Mar 28, 2017 | 153.99 | 155.21 | 153.25 | 154.58 | 171,173 | +0.45(+0.29%) |
Mar 27, 2017 | 153.14 | 154.40 | 152.00 | 154.13 | 201,550 | -0.35(-0.23%) |
Mar 24, 2017 | 154.69 | 154.95 | 153.52 | 154.48 | 116,696 | +0.27(+0.18%) |
Mar 23, 2017 | 154.87 | 155.50 | 153.71 | 154.21 | 262,390 | -0.85(-0.55%) |
Mar 22, 2017 | 154.46 | 155.50 | 153.90 | 155.06 | 138,271 | +0.55(+0.36%) |
Mar 21, 2017 | 156.27 | 156.74 | 154.34 | 154.51 | 162,795 | -1.74(-1.11%) |
Mar 20, 2017 | 156.32 | 157.93 | 155.50 | 156.25 | 139,636 | -0.10(-0.06%) |
Mar 17, 2017 | 157.13 | 157.13 | 155.82 | 156.35 | 242,024 | -0.02(-0.01%) |
Mar 16, 2017 | 157.80 | 157.80 | 155.58 | 156.37 | 149,903 | -0.74(-0.47%) |
Mar 15, 2017 | 156.33 | 158.00 | 154.70 | 157.11 | 338,143 | +1.84(+1.19%) |
Mar 14, 2017 | 156.29 | 156.29 | 154.27 | 155.27 | 158,987 | -1.22(-0.78%) |
Mar 13, 2017 | 155.52 | 156.59 | 155.01 | 156.49 | 270,890 | +0.89(+0.57%) |
Mar 10, 2017 | 154.81 | 156.47 | 154.25 | 155.60 | 176,569 | +1.26(+0.82%) |
Mar 09, 2017 | 154.30 | 155.00 | 152.74 | 154.34 | 242,041 | +0.52(+0.34%) |
Mar 08, 2017 | 153.68 | 154.68 | 153.44 | 153.82 | 312,450 | +0.49(+0.32%) |
Mar 07, 2017 | 152.75 | 154.37 | 151.89 | 153.33 | 176,982 | +0.95(+0.62%) |
Mar 06, 2017 | 151.77 | 152.92 | 151.53 | 152.38 | 138,602 | -0.49(-0.32%) |
Mar 03, 2017 | 152.09 | 153.27 | 151.38 | 152.87 | 229,213 | +0.64(+0.42%) |
Mar 02, 2017 | 152.86 | 152.93 | 151.37 | 152.23 | 161,325 | -0.62(-0.41%) |