Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 151.75 | 152.00 | 151.75 | 152.00 | 450 | +0.00(+0.00%) |
May 30, 2017 | 152.95 | 154.99 | 152.00 | 152.00 | 298 | -3.41(-2.19%) |
May 26, 2017 | 152.80 | 155.49 | 152.72 | 155.41 | 308 | -0.11(-0.07%) |
May 24, 2017 | 155.52 | 155.52 | 155.52 | 0 | -0.86(-0.55%) | |
May 23, 2017 | 155.00 | 156.38 | 154.00 | 156.38 | 152 | +1.81(+1.17%) |
May 22, 2017 | 157.31 | 157.31 | 154.18 | 154.57 | 1,931 | -2.39(-1.52%) |
May 19, 2017 | 155.19 | 157.56 | 155.19 | 156.96 | 313 | +2.35(+1.52%) |
May 18, 2017 | 153.82 | 155.09 | 152.60 | 154.61 | 160 | -1.39(-0.89%) |
May 17, 2017 | 158.47 | 159.60 | 156.00 | 156.00 | 737 | -3.88(-2.43%) |
May 16, 2017 | 159.60 | 159.88 | 159.60 | 159.88 | 157 | +0.48(+0.30%) |
May 15, 2017 | 157.42 | 159.63 | 157.42 | 159.40 | 1,294 | +4.37(+2.82%) |
May 12, 2017 | 154.88 | 157.65 | 154.88 | 155.03 | 104 | +0.34(+0.22%) |
May 11, 2017 | 154.71 | 154.71 | 154.69 | 154.69 | 210 | -2.08(-1.33%) |
May 10, 2017 | 156.77 | 156.77 | 156.77 | 156.77 | 3 | -2.85(-1.79%) |
May 08, 2017 | 159.62 | 159.62 | 159.62 | 0 | +3.04(+1.94%) | |
May 05, 2017 | 158.00 | 158.00 | 156.58 | 156.58 | 4,113 | -0.67(-0.42%) |
May 04, 2017 | 156.99 | 157.25 | 156.23 | 157.25 | 476 | +2.54(+1.64%) |
May 03, 2017 | 156.80 | 156.80 | 154.71 | 154.71 | 891 | -3.46(-2.19%) |
May 02, 2017 | 155.42 | 158.17 | 155.42 | 158.17 | 32 | +0.67(+0.43%) |
Apr 28, 2017 | 157.50 | 157.50 | 157.50 | 0 | +0.45(+0.29%) | |
Apr 26, 2017 | 157.05 | 157.05 | 157.05 | 0 | -0.05(-0.03%) | |
Apr 25, 2017 | 156.48 | 158.88 | 156.48 | 157.10 | 144 | +2.97(+1.93%) |
Apr 24, 2017 | 154.45 | 154.50 | 154.13 | 154.13 | 459 | +2.68(+1.77%) |
Apr 21, 2017 | 148.39 | 151.45 | 148.39 | 151.45 | 50 | +2.70(+1.81%) |
Apr 20, 2017 | 148.75 | 148.75 | 148.75 | 148.75 | 12 | +2.14(+1.46%) |
Apr 19, 2017 | 150.09 | 151.00 | 146.61 | 146.61 | 1,217 | -1.18(-0.80%) |
Apr 18, 2017 | 141.00 | 147.79 | 141.00 | 147.79 | 208 | +6.23(+4.40%) |
Apr 17, 2017 | 141.56 | 141.56 | 141.56 | 141.56 | 25 | +1.33(+0.95%) |
Apr 13, 2017 | 140.23 | 140.23 | 140.23 | 140.23 | 31 | +0.43(+0.31%) |
Apr 12, 2017 | 139.80 | 139.80 | 139.80 | 139.80 | 8 | +1.59(+1.15%) |
Apr 11, 2017 | 140.10 | 140.84 | 138.21 | 138.21 | 430 | -2.79(-1.98%) |
Apr 07, 2017 | 141.00 | 141.00 | 141.00 | 0 | +0.87(+0.62%) | |
Apr 06, 2017 | 140.21 | 142.31 | 140.13 | 140.13 | 139 | -1.46(-1.03%) |
Apr 05, 2017 | 141.59 | 141.59 | 141.59 | 141.59 | 30 | -2.11(-1.47%) |
Apr 04, 2017 | 143.12 | 143.70 | 143.12 | 143.70 | 60 | -1.64(-1.13%) |
Apr 03, 2017 | 144.99 | 145.39 | 144.99 | 145.34 | 106 | -0.82(-0.56%) |
Mar 31, 2017 | 146.08 | 146.16 | 146.08 | 146.16 | 107 | -0.45(-0.31%) |
Mar 30, 2017 | 144.48 | 146.61 | 144.48 | 146.61 | 729 | -0.93(-0.63%) |
Mar 28, 2017 | 147.54 | 147.54 | 147.54 | 0 | +1.66(+1.14%) | |
Mar 27, 2017 | 145.88 | 145.88 | 145.88 | 145.88 | 1 | +0.65(+0.44%) |
Mar 24, 2017 | 144.95 | 147.65 | 144.95 | 145.23 | 96 | -0.73(-0.50%) |
Mar 23, 2017 | 145.96 | 145.96 | 145.96 | 145.96 | 228 | -1.99(-1.35%) |
Mar 22, 2017 | 147.95 | 147.95 | 147.95 | 147.95 | 100 | -0.20(-0.13%) |
Mar 20, 2017 | 148.15 | 148.15 | 148.15 | 0 | -1.06(-0.71%) | |
Mar 17, 2017 | 149.21 | 149.21 | 149.21 | 149.21 | 15 | -2.13(-1.41%) |
Mar 16, 2017 | 150.00 | 151.49 | 149.20 | 151.34 | 221 | +3.73(+2.53%) |
Mar 15, 2017 | 148.06 | 148.06 | 147.08 | 147.61 | 245 | -1.14(-0.77%) |
Mar 14, 2017 | 152.95 | 152.95 | 148.75 | 148.75 | 3,588 | -3.52(-2.31%) |
Mar 13, 2017 | 151.37 | 152.27 | 151.37 | 152.27 | 165 | +2.26(+1.51%) |
Mar 10, 2017 | 149.12 | 150.01 | 148.77 | 150.01 | 172 | -0.67(-0.44%) |
Mar 09, 2017 | 150.68 | 150.68 | 150.68 | 150.68 | 2 | -3.29(-2.14%) |
Mar 08, 2017 | 154.02 | 154.02 | 153.97 | 153.97 | 75 | -0.22(-0.14%) |
Mar 07, 2017 | 153.36 | 154.46 | 153.36 | 154.19 | 110 | +2.16(+1.42%) |
Mar 06, 2017 | 152.03 | 152.03 | 152.03 | 152.03 | 20 | +0.00(+0.00%) |
Mar 03, 2017 | 152.05 | 154.55 | 152.03 | 152.03 | 2,156 | +0.75(+0.49%) |
Mar 02, 2017 | 150.87 | 151.28 | 150.87 | 151.28 | 155 | +0.64(+0.42%) |