Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 151.83 | 152.72 | 151.21 | 151.65 | 1,201,647 | -0.25(-0.17%) |
May 30, 2017 | 151.85 | 152.63 | 151.48 | 151.90 | 1,152,560 | +0.17(+0.11%) |
May 26, 2017 | 152.25 | 152.49 | 150.41 | 151.73 | 1,434,027 | -0.31(-0.20%) |
May 25, 2017 | 152.92 | 154.52 | 152.03 | 152.04 | 1,910,477 | -0.20(-0.13%) |
May 24, 2017 | 151.04 | 152.50 | 150.57 | 152.24 | 908,676 | +1.26(+0.83%) |
May 23, 2017 | 149.88 | 151.17 | 149.88 | 150.98 | 835,822 | +1.10(+0.73%) |
May 22, 2017 | 150.26 | 150.62 | 149.35 | 149.88 | 1,686,825 | -0.12(-0.08%) |
May 19, 2017 | 150.88 | 151.95 | 149.83 | 150.00 | 1,709,157 | -0.58(-0.39%) |
May 18, 2017 | 149.45 | 151.12 | 149.00 | 150.59 | 1,541,947 | +1.59(+1.07%) |
May 17, 2017 | 151.75 | 151.16 | 148.88 | 149.00 | 1,736,756 | -2.76(-1.82%) |
May 16, 2017 | 152.37 | 152.53 | 150.87 | 151.75 | 1,402,337 | -0.72(-0.47%) |
May 15, 2017 | 152.09 | 153.25 | 151.59 | 152.47 | 1,678,240 | +0.07(+0.04%) |
May 12, 2017 | 153.78 | 155.08 | 151.93 | 152.40 | 1,532,500 | -1.68(-1.09%) |
May 11, 2017 | 153.35 | 154.53 | 152.09 | 154.08 | 1,051,660 | +0.87(+0.57%) |
May 10, 2017 | 152.37 | 153.58 | 152.07 | 153.22 | 1,539,256 | +0.23(+0.15%) |
May 09, 2017 | 152.24 | 153.76 | 152.16 | 152.98 | 1,361,760 | +0.85(+0.56%) |
May 08, 2017 | 151.11 | 152.49 | 150.59 | 152.14 | 1,525,710 | +1.41(+0.94%) |
May 05, 2017 | 149.55 | 151.97 | 148.84 | 150.73 | 1,725,700 | +3.31(+2.25%) |
May 04, 2017 | 148.41 | 148.76 | 146.09 | 147.41 | 1,495,994 | -0.28(-0.19%) |
May 03, 2017 | 148.82 | 149.69 | 147.33 | 147.70 | 1,031,563 | -1.27(-0.85%) |
May 02, 2017 | 148.51 | 149.38 | 146.94 | 148.97 | 1,117,807 | +0.81(+0.55%) |
May 01, 2017 | 147.37 | 149.05 | 147.18 | 148.16 | 1,002,286 | +1.08(+0.74%) |
Apr 28, 2017 | 146.47 | 148.04 | 143.80 | 147.08 | 1,678,765 | +0.15(+0.10%) |
Apr 27, 2017 | 147.87 | 148.83 | 146.63 | 146.93 | 772,885 | -0.68(-0.46%) |
Apr 26, 2017 | 147.97 | 149.19 | 146.45 | 147.60 | 965,099 | -0.23(-0.16%) |
Apr 25, 2017 | 146.23 | 149.62 | 146.23 | 147.84 | 1,242,263 | +1.15(+0.78%) |
Apr 24, 2017 | 147.11 | 147.96 | 146.26 | 146.69 | 968,681 | +0.83(+0.57%) |
Apr 21, 2017 | 145.99 | 146.13 | 144.79 | 145.86 | 1,032,904 | -0.28(-0.19%) |
Apr 20, 2017 | 142.68 | 146.92 | 142.07 | 146.15 | 1,867,230 | +3.23(+2.26%) |
Apr 19, 2017 | 141.56 | 143.29 | 141.04 | 142.92 | 839,933 | +2.00(+1.42%) |
Apr 18, 2017 | 142.19 | 142.43 | 140.24 | 140.92 | 1,110,367 | -1.27(-0.89%) |
Apr 17, 2017 | 141.72 | 142.24 | 141.32 | 142.19 | 875,846 | +0.72(+0.51%) |
Apr 13, 2017 | 141.32 | 142.09 | 140.87 | 141.47 | 823,817 | -0.17(-0.12%) |
Apr 12, 2017 | 141.93 | 142.39 | 140.96 | 141.64 | 841,982 | -0.92(-0.65%) |
Apr 11, 2017 | 142.47 | 142.84 | 141.69 | 142.56 | 881,808 | -0.67(-0.47%) |
Apr 10, 2017 | 142.98 | 144.09 | 142.56 | 143.23 | 1,585,586 | +0.23(+0.16%) |
Apr 07, 2017 | 142.12 | 143.22 | 141.12 | 143.00 | 1,574,452 | +0.78(+0.55%) |
Apr 06, 2017 | 141.00 | 142.40 | 139.91 | 142.22 | 1,597,795 | +1.22(+0.87%) |
Apr 05, 2017 | 142.03 | 142.97 | 140.55 | 141.00 | 1,549,703 | -0.59(-0.42%) |
Apr 04, 2017 | 140.21 | 141.74 | 139.91 | 141.59 | 1,299,934 | +1.08(+0.77%) |
Apr 03, 2017 | 137.98 | 142.03 | 137.98 | 140.51 | 1,734,090 | +2.73(+1.98%) |
Mar 31, 2017 | 138.74 | 138.82 | 137.78 | 137.78 | 1,531,588 | -1.04(-0.75%) |
Mar 30, 2017 | 138.78 | 140.09 | 138.40 | 138.83 | 855,691 | +0.35(+0.25%) |
Mar 29, 2017 | 138.86 | 139.69 | 137.95 | 138.48 | 875,096 | -1.01(-0.72%) |
Mar 28, 2017 | 137.34 | 139.82 | 136.90 | 139.49 | 979,288 | +2.13(+1.55%) |
Mar 27, 2017 | 135.65 | 137.66 | 135.30 | 137.36 | 2,130,187 | +0.21(+0.15%) |
Mar 24, 2017 | 140.49 | 141.47 | 136.35 | 137.15 | 2,265,526 | -3.16(-2.25%) |
Mar 23, 2017 | 141.08 | 142.36 | 140.15 | 140.31 | 925,218 | -1.12(-0.79%) |
Mar 22, 2017 | 141.16 | 142.34 | 139.52 | 141.43 | 1,173,965 | +0.72(+0.51%) |
Mar 21, 2017 | 142.76 | 142.79 | 140.42 | 140.72 | 1,853,118 | -1.43(-1.01%) |
Mar 20, 2017 | 143.12 | 143.93 | 141.75 | 142.15 | 1,737,905 | -0.72(-0.50%) |
Mar 17, 2017 | 142.52 | 143.32 | 141.92 | 142.86 | 1,661,955 | +0.09(+0.07%) |
Mar 16, 2017 | 144.84 | 145.10 | 142.59 | 142.77 | 1,427,327 | -2.08(-1.43%) |
Mar 15, 2017 | 145.11 | 145.63 | 144.37 | 144.85 | 1,544,641 | +0.43(+0.30%) |
Mar 14, 2017 | 143.88 | 145.14 | 143.28 | 144.41 | 1,381,380 | +0.13(+0.09%) |
Mar 13, 2017 | 143.28 | 144.77 | 142.33 | 144.28 | 1,210,198 | +1.39(+0.97%) |
Mar 10, 2017 | 144.06 | 144.23 | 142.41 | 142.89 | 1,350,926 | -0.26(-0.18%) |
Mar 09, 2017 | 143.72 | 143.95 | 142.46 | 143.15 | 1,041,971 | -0.04(-0.03%) |
Mar 08, 2017 | 142.72 | 143.93 | 141.77 | 143.19 | 884,783 | +0.41(+0.29%) |
Mar 07, 2017 | 143.48 | 145.03 | 142.13 | 142.78 | 1,758,014 | -1.05(-0.73%) |
Mar 06, 2017 | 141.88 | 143.97 | 141.85 | 143.83 | 1,961,015 | +0.91(+0.64%) |
Mar 03, 2017 | 141.88 | 143.51 | 140.11 | 142.92 | 796,664 | +0.39(+0.27%) |
Mar 02, 2017 | 143.02 | 143.28 | 142.08 | 142.53 | 869,556 | -0.58(-0.41%) |