Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 161.20 | 161.65 | 160.55 | 161.30 | 121,804 | +0.60(+0.37%) |
May 30, 2017 | 159.60 | 160.80 | 158.90 | 160.70 | 75,258 | +0.55(+0.34%) |
May 26, 2017 | 159.25 | 160.30 | 158.25 | 160.15 | 96,290 | +0.50(+0.31%) |
May 25, 2017 | 160.20 | 162.03 | 158.75 | 159.65 | 118,269 | -0.30(-0.19%) |
May 24, 2017 | 160.60 | 161.05 | 158.35 | 159.95 | 151,838 | -0.50(-0.31%) |
May 23, 2017 | 162.30 | 162.30 | 159.80 | 160.45 | 123,482 | -1.65(-1.02%) |
May 22, 2017 | 163.55 | 164.95 | 161.85 | 162.10 | 77,813 | -1.05(-0.64%) |
May 19, 2017 | 161.65 | 164.50 | 161.20 | 163.15 | 135,908 | +1.90(+1.18%) |
May 18, 2017 | 160.65 | 162.60 | 159.95 | 161.25 | 136,799 | +0.80(+0.50%) |
May 17, 2017 | 162.35 | 162.35 | 160.05 | 160.45 | 227,139 | -3.35(-2.05%) |
May 16, 2017 | 162.75 | 164.40 | 160.50 | 163.80 | 169,795 | +0.85(+0.52%) |
May 15, 2017 | 164.40 | 164.50 | 162.45 | 162.95 | 155,237 | -1.10(-0.67%) |
May 12, 2017 | 166.10 | 166.45 | 161.45 | 164.05 | 274,175 | -2.05(-1.23%) |
May 11, 2017 | 169.00 | 175.72 | 162.40 | 166.10 | 594,345 | +3.85(+2.37%) |
May 10, 2017 | 157.80 | 163.00 | 157.40 | 162.25 | 160,204 | +4.05(+2.56%) |
May 09, 2017 | 157.55 | 158.65 | 156.20 | 158.20 | 68,968 | +0.85(+0.54%) |
May 08, 2017 | 154.70 | 157.65 | 154.70 | 157.35 | 93,259 | +2.30(+1.48%) |
May 05, 2017 | 155.50 | 156.35 | 154.40 | 155.05 | 80,683 | -0.35(-0.23%) |
May 04, 2017 | 155.55 | 155.85 | 153.70 | 155.40 | 59,283 | +0.45(+0.29%) |
May 03, 2017 | 155.00 | 155.45 | 153.10 | 154.95 | 60,205 | -0.40(-0.26%) |
May 02, 2017 | 155.40 | 156.35 | 154.60 | 155.35 | 80,792 | +0.15(+0.10%) |
May 01, 2017 | 153.85 | 155.85 | 153.20 | 155.20 | 106,066 | +1.40(+0.91%) |
Apr 28, 2017 | 153.20 | 154.20 | 152.50 | 153.80 | 148,238 | +0.85(+0.56%) |
Apr 27, 2017 | 152.00 | 153.70 | 151.65 | 152.95 | 60,128 | +1.20(+0.79%) |
Apr 26, 2017 | 150.90 | 151.80 | 149.60 | 151.75 | 85,915 | +1.00(+0.66%) |
Apr 25, 2017 | 152.10 | 152.30 | 149.93 | 150.75 | 75,297 | -0.55(-0.36%) |
Apr 24, 2017 | 150.25 | 151.80 | 150.20 | 151.30 | 126,202 | +2.80(+1.89%) |
Apr 21, 2017 | 148.65 | 149.05 | 147.32 | 148.50 | 74,902 | -0.05(-0.03%) |
Apr 20, 2017 | 147.00 | 148.65 | 145.65 | 148.55 | 93,452 | +2.15(+1.47%) |
Apr 19, 2017 | 145.00 | 147.30 | 144.25 | 146.40 | 118,048 | +0.10(+0.07%) |
Apr 18, 2017 | 146.90 | 148.65 | 144.59 | 146.30 | 85,795 | -1.00(-0.68%) |
Apr 17, 2017 | 147.15 | 147.95 | 146.85 | 147.30 | 80,036 | +0.30(+0.20%) |
Apr 13, 2017 | 149.40 | 149.72 | 146.80 | 147.00 | 75,617 | -2.55(-1.71%) |
Apr 12, 2017 | 150.85 | 151.65 | 148.90 | 149.55 | 67,408 | -1.15(-0.76%) |
Apr 11, 2017 | 150.40 | 151.25 | 150.10 | 150.70 | 78,863 | -0.40(-0.26%) |
Apr 10, 2017 | 151.55 | 153.10 | 150.05 | 151.10 | 94,337 | -0.40(-0.26%) |
Apr 07, 2017 | 151.85 | 152.65 | 150.95 | 151.50 | 75,514 | -0.15(-0.10%) |
Apr 06, 2017 | 152.10 | 152.45 | 150.25 | 151.65 | 100,334 | -0.65(-0.43%) |
Apr 05, 2017 | 154.15 | 155.30 | 151.60 | 152.30 | 113,698 | -1.90(-1.23%) |
Apr 04, 2017 | 154.45 | 155.25 | 153.65 | 154.20 | 116,593 | -0.40(-0.26%) |
Apr 03, 2017 | 153.00 | 155.85 | 151.75 | 154.60 | 156,466 | +1.90(+1.24%) |
Mar 31, 2017 | 152.70 | 153.95 | 152.45 | 152.70 | 94,475 | +0.05(+0.03%) |
Mar 30, 2017 | 152.45 | 153.15 | 151.20 | 152.65 | 116,732 | +0.35(+0.23%) |
Mar 29, 2017 | 152.85 | 153.25 | 151.78 | 152.30 | 95,414 | -1.30(-0.85%) |
Mar 28, 2017 | 154.35 | 154.65 | 152.75 | 153.60 | 131,512 | -1.15(-0.74%) |
Mar 27, 2017 | 154.85 | 155.80 | 153.35 | 154.75 | 53,113 | -0.90(-0.58%) |
Mar 24, 2017 | 155.55 | 159.94 | 154.45 | 155.65 | 83,574 | +0.60(+0.39%) |
Mar 23, 2017 | 155.10 | 157.96 | 154.50 | 155.05 | 142,921 | -0.05(-0.03%) |
Mar 22, 2017 | 155.45 | 156.30 | 154.35 | 155.10 | 113,312 | -0.55(-0.35%) |
Mar 21, 2017 | 158.80 | 159.10 | 155.30 | 155.65 | 148,196 | -2.45(-1.55%) |
Mar 20, 2017 | 158.30 | 159.00 | 157.10 | 158.10 | 116,516 | -0.20(-0.13%) |
Mar 17, 2017 | 155.65 | 159.05 | 155.62 | 158.30 | 397,608 | +2.30(+1.47%) |
Mar 16, 2017 | 155.10 | 156.05 | 154.20 | 156.00 | 138,949 | +0.55(+0.35%) |
Mar 15, 2017 | 153.20 | 155.90 | 152.05 | 155.45 | 205,743 | +2.45(+1.60%) |
Mar 14, 2017 | 154.30 | 154.30 | 152.15 | 153.00 | 122,527 | -1.75(-1.13%) |
Mar 13, 2017 | 151.50 | 155.25 | 151.50 | 154.75 | 133,975 | +2.90(+1.91%) |
Mar 10, 2017 | 150.00 | 152.22 | 149.45 | 151.85 | 116,956 | +2.05(+1.37%) |
Mar 09, 2017 | 149.25 | 152.06 | 149.10 | 149.80 | 129,641 | +1.15(+0.77%) |
Mar 08, 2017 | 148.80 | 150.10 | 148.20 | 148.65 | 102,391 | +0.45(+0.30%) |
Mar 07, 2017 | 148.55 | 149.30 | 147.30 | 148.20 | 85,943 | -0.65(-0.44%) |
Mar 06, 2017 | 150.00 | 150.00 | 148.22 | 148.85 | 169,225 | -1.40(-0.93%) |
Mar 03, 2017 | 151.70 | 152.80 | 149.20 | 150.25 | 157,636 | -1.15(-0.76%) |
Mar 02, 2017 | 145.95 | 152.20 | 142.01 | 151.40 | 396,307 | -0.90(-0.59%) |