Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 182.87 | 182.87 | 181.92 | 182.51 | 1,815,111 | -0.18(-0.10%) |
May 30, 2017 | 182.69 | 182.96 | 182.49 | 182.69 | 1,226,576 | -0.29(-0.16%) |
May 26, 2017 | 182.98 | 183.14 | 182.79 | 182.98 | 1,325,687 | -0.03(-0.02%) |
May 25, 2017 | 182.96 | 183.31 | 182.77 | 183.02 | 2,529,322 | +0.66(+0.36%) |
May 24, 2017 | 181.92 | 182.48 | 181.71 | 182.36 | 4,007,669 | +0.61(+0.34%) |
May 23, 2017 | 181.73 | 181.95 | 181.37 | 181.75 | 3,978,264 | +0.41(+0.22%) |
May 22, 2017 | 181.05 | 181.53 | 181.05 | 181.34 | 2,584,027 | +0.76(+0.42%) |
May 19, 2017 | 179.69 | 181.04 | 179.54 | 180.57 | 5,629,740 | +1.23(+0.69%) |
May 18, 2017 | 178.54 | 180.21 | 178.42 | 179.34 | 7,678,067 | +0.43(+0.24%) |
May 17, 2017 | 180.35 | 180.75 | 178.83 | 178.92 | 6,596,695 | -3.02(-1.66%) |
May 16, 2017 | 182.25 | 182.38 | 181.51 | 181.93 | 2,005,170 | +0.02(+0.01%) |
May 15, 2017 | 181.46 | 182.09 | 181.46 | 181.91 | 2,098,536 | +0.80(+0.44%) |
May 12, 2017 | 181.08 | 181.35 | 180.95 | 181.12 | 1,818,112 | -0.23(-0.13%) |
May 11, 2017 | 181.23 | 181.50 | 180.33 | 181.35 | 3,568,875 | -0.17(-0.10%) |
May 10, 2017 | 181.27 | 181.81 | 181.02 | 181.53 | 1,608,961 | -0.12(-0.07%) |
May 09, 2017 | 182.10 | 182.25 | 181.30 | 181.65 | 1,811,318 | -0.26(-0.14%) |
May 08, 2017 | 181.72 | 181.99 | 181.57 | 181.91 | 2,666,945 | +0.13(+0.07%) |
May 05, 2017 | 181.17 | 181.78 | 180.90 | 181.78 | 1,931,547 | +0.50(+0.28%) |
May 04, 2017 | 181.67 | 181.67 | 180.41 | 181.27 | 3,046,693 | -0.03(-0.01%) |
May 03, 2017 | 181.52 | 180.65 | 181.30 | 2,109,693 | +0.08(+0.04%) | |
May 02, 2017 | 181.20 | 181.37 | 180.90 | 181.22 | 1,568,992 | +0.18(+0.10%) |
May 01, 2017 | 181.53 | 181.53 | 180.85 | 181.04 | 2,176,451 | -0.14(-0.08%) |
Apr 28, 2017 | 181.66 | 181.66 | 181.08 | 181.18 | 2,231,849 | -0.42(-0.23%) |
Apr 27, 2017 | 181.74 | 181.78 | 181.16 | 181.59 | 2,251,621 | +0.08(+0.04%) |
Apr 26, 2017 | 181.81 | 182.35 | 181.49 | 181.52 | 3,304,745 | -0.18(-0.10%) |
Apr 25, 2017 | 181.07 | 181.96 | 180.97 | 181.70 | 4,019,070 | +1.99(+1.11%) |
Apr 24, 2017 | 179.66 | 179.92 | 179.40 | 179.71 | 3,715,741 | +1.85(+1.04%) |
Apr 21, 2017 | 178.09 | 178.27 | 177.44 | 177.86 | 3,502,194 | -0.23(-0.13%) |
Apr 20, 2017 | 176.92 | 178.53 | 176.77 | 178.09 | 4,474,214 | +1.60(+0.91%) |
Apr 19, 2017 | 177.71 | 177.75 | 176.31 | 176.49 | 4,165,080 | -1.06(-0.60%) |
Apr 18, 2017 | 177.80 | 178.19 | 176.98 | 177.56 | 2,883,533 | -0.94(-0.53%) |
Apr 17, 2017 | 177.43 | 178.58 | 177.37 | 178.50 | 2,610,703 | +1.56(+0.88%) |
Apr 13, 2017 | 177.78 | 178.30 | 176.93 | 176.94 | 4,164,058 | -1.13(-0.63%) |
Apr 12, 2017 | 178.61 | 178.61 | 177.79 | 178.07 | 2,507,816 | -0.57(-0.32%) |
Apr 11, 2017 | 178.54 | 178.72 | 177.43 | 178.64 | 4,055,800 | -0.05(-0.03%) |
Apr 10, 2017 | 178.78 | 179.49 | 178.31 | 178.69 | 2,766,347 | +0.01(+0.00%) |
Apr 07, 2017 | 178.52 | 179.28 | 178.26 | 178.68 | 3,013,741 | -0.06(-0.03%) |
Apr 06, 2017 | 178.74 | 179.47 | 178.29 | 178.74 | 3,680,686 | +0.16(+0.09%) |
Apr 05, 2017 | 179.73 | 180.65 | 178.49 | 178.58 | 4,747,540 | -0.34(-0.19%) |
Apr 04, 2017 | 178.37 | 179.02 | 178.19 | 178.91 | 2,950,302 | +0.35(+0.19%) |
Apr 03, 2017 | 178.80 | 178.90 | 177.38 | 178.57 | 5,123,211 | -0.08(-0.04%) |
Mar 31, 2017 | 178.97 | 179.16 | 178.61 | 178.65 | 4,827,481 | -0.54(-0.30%) |
Mar 30, 2017 | 178.61 | 179.44 | 178.48 | 179.18 | 3,290,901 | +0.56(+0.32%) |
Mar 29, 2017 | 178.81 | 178.84 | 178.31 | 178.62 | 2,683,519 | -0.38(-0.21%) |
Mar 28, 2017 | 177.56 | 179.28 | 177.41 | 179.00 | 4,085,923 | +1.32(+0.74%) |
Mar 27, 2017 | 176.78 | 177.92 | 176.46 | 177.69 | 5,266,065 | -0.45(-0.25%) |
Mar 24, 2017 | 178.85 | 179.13 | 177.49 | 178.13 | 4,680,950 | -0.49(-0.27%) |
Mar 23, 2017 | 178.38 | 179.48 | 178.27 | 178.62 | 4,434,480 | -0.09(-0.05%) |
Mar 22, 2017 | 178.32 | 178.84 | 177.92 | 178.71 | 4,502,102 | +0.05(+0.03%) |
Mar 21, 2017 | 181.24 | 181.32 | 178.57 | 178.66 | 7,151,589 | -2.13(-1.18%) |
Mar 20, 2017 | 180.82 | 181.18 | 180.57 | 180.79 | 3,820,893 | -0.04(-0.02%) |
Mar 17, 2017 | 181.41 | 181.41 | 180.80 | 180.83 | 3,318,649 | -0.15(-0.08%) |
Mar 16, 2017 | 181.61 | 181.61 | 180.64 | 180.98 | 3,493,105 | -0.12(-0.07%) |
Mar 15, 2017 | 180.45 | 181.38 | 180.35 | 181.10 | 6,639,263 | +0.90(+0.50%) |
Mar 14, 2017 | 180.22 | 180.49 | 179.72 | 180.20 | 5,130,164 | -0.34(-0.19%) |
Mar 13, 2017 | 180.71 | 180.89 | 180.24 | 180.54 | 2,617,353 | -0.18(-0.10%) |
Mar 10, 2017 | 181.19 | 181.20 | 180.04 | 180.73 | 3,476,441 | +0.41(+0.23%) |
Mar 09, 2017 | 180.37 | 180.67 | 179.62 | 180.31 | 5,123,683 | +0.05(+0.03%) |
Mar 08, 2017 | 181.10 | 181.12 | 180.10 | 180.26 | 3,669,635 | -0.48(-0.27%) |
Mar 07, 2017 | 180.78 | 181.17 | 180.57 | 180.74 | 3,166,570 | -0.27(-0.15%) |
Mar 06, 2017 | 180.82 | 181.26 | 180.61 | 181.01 | 2,919,893 | -0.37(-0.21%) |
Mar 03, 2017 | 181.51 | 181.74 | 180.95 | 181.38 | 2,996,202 | +0.02(+0.01%) |
Mar 02, 2017 | 182.49 | 182.49 | 181.32 | 181.37 | 3,860,353 | -0.98(-0.54%) |