Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 161.36 | 162.28 | 161.07 | 161.95 | 2,739,304 | +0.75(+0.47%) |
May 30, 2017 | 162.77 | 163.06 | 160.94 | 161.20 | 946,030 | -1.53(-0.94%) |
May 26, 2017 | 163.81 | 163.93 | 162.38 | 162.73 | 1,298,213 | -0.53(-0.32%) |
May 25, 2017 | 163.76 | 164.19 | 162.66 | 163.26 | 1,354,309 | -0.36(-0.22%) |
May 24, 2017 | 163.19 | 164.69 | 162.89 | 163.62 | 1,028,655 | +0.28(+0.17%) |
May 23, 2017 | 162.30 | 163.82 | 161.77 | 163.34 | 1,116,778 | +1.20(+0.74%) |
May 22, 2017 | 161.48 | 162.99 | 160.91 | 162.14 | 1,247,360 | +0.84(+0.52%) |
May 19, 2017 | 162.17 | 162.58 | 160.78 | 161.30 | 2,811,973 | -1.23(-0.76%) |
May 18, 2017 | 160.46 | 162.56 | 159.72 | 162.53 | 2,197,103 | +2.38(+1.49%) |
May 17, 2017 | 155.95 | 161.07 | 155.95 | 160.15 | 2,214,442 | +3.62(+2.31%) |
May 16, 2017 | 157.69 | 157.95 | 155.78 | 156.53 | 1,329,299 | -1.20(-0.76%) |
May 15, 2017 | 156.70 | 157.97 | 156.66 | 157.72 | 1,109,345 | +0.82(+0.52%) |
May 12, 2017 | 156.55 | 157.44 | 155.96 | 156.90 | 1,018,706 | +0.13(+0.08%) |
May 11, 2017 | 156.47 | 157.40 | 155.81 | 156.78 | 1,213,864 | -0.34(-0.22%) |
May 10, 2017 | 156.33 | 159.19 | 156.23 | 157.11 | 909,329 | +0.64(+0.41%) |
May 09, 2017 | 156.38 | 156.65 | 155.50 | 156.47 | 1,069,073 | -0.29(-0.18%) |
May 08, 2017 | 156.84 | 157.00 | 155.64 | 156.76 | 1,341,871 | +0.15(+0.10%) |
May 05, 2017 | 156.26 | 157.93 | 155.14 | 156.61 | 1,141,145 | +0.47(+0.30%) |
May 04, 2017 | 154.28 | 156.48 | 151.89 | 156.14 | 1,638,810 | +1.58(+1.02%) |
May 03, 2017 | 156.48 | 156.83 | 153.11 | 154.56 | 1,326,461 | -1.31(-0.84%) |
May 02, 2017 | 155.68 | 158.24 | 155.05 | 155.87 | 1,376,714 | +0.03(+0.02%) |
May 01, 2017 | 158.18 | 159.08 | 154.17 | 155.84 | 1,532,459 | -1.62(-1.03%) |
Apr 28, 2017 | 159.36 | 160.16 | 156.77 | 157.46 | 1,892,678 | -2.72(-1.70%) |
Apr 27, 2017 | 168.34 | 158.69 | 160.18 | 3,021,698 | -8.22(-4.88%) | |
Apr 26, 2017 | 169.67 | 169.67 | 167.93 | 168.40 | 973,276 | -1.21(-0.71%) |
Apr 25, 2017 | 170.31 | 170.52 | 168.98 | 169.61 | 700,027 | -0.70(-0.41%) |
Apr 24, 2017 | 172.16 | 172.24 | 167.38 | 170.31 | 1,298,292 | -1.43(-0.83%) |
Apr 21, 2017 | 172.43 | 173.14 | 171.71 | 171.74 | 1,090,126 | -0.77(-0.45%) |
Apr 20, 2017 | 173.15 | 173.27 | 171.60 | 172.52 | 1,001,130 | -0.44(-0.26%) |
Apr 19, 2017 | 174.23 | 174.23 | 172.49 | 172.96 | 603,410 | -0.89(-0.51%) |
Apr 18, 2017 | 173.03 | 174.63 | 171.70 | 173.85 | 803,591 | -0.01(-0.00%) |
Apr 17, 2017 | 170.68 | 173.88 | 169.79 | 173.86 | 923,650 | +3.93(+2.31%) |
Apr 13, 2017 | 168.09 | 170.19 | 168.06 | 169.94 | 586,607 | +1.25(+0.74%) |
Apr 12, 2017 | 169.55 | 170.57 | 168.01 | 168.68 | 848,703 | -1.56(-0.91%) |
Apr 11, 2017 | 169.95 | 170.87 | 169.69 | 170.24 | 672,098 | +0.40(+0.23%) |
Apr 10, 2017 | 168.16 | 169.97 | 167.82 | 169.84 | 689,984 | +1.69(+1.00%) |
Apr 07, 2017 | 167.75 | 168.58 | 167.41 | 168.15 | 578,736 | +0.72(+0.43%) |
Apr 06, 2017 | 166.82 | 168.16 | 166.48 | 167.43 | 732,066 | +0.26(+0.16%) |
Apr 05, 2017 | 165.45 | 168.06 | 165.33 | 167.17 | 887,091 | +1.49(+0.90%) |
Apr 04, 2017 | 164.89 | 166.80 | 163.91 | 165.68 | 990,824 | +0.75(+0.46%) |
Apr 03, 2017 | 164.69 | 165.59 | 162.49 | 164.93 | 1,139,266 | +0.30(+0.18%) |
Mar 31, 2017 | 165.06 | 166.49 | 164.00 | 164.63 | 1,335,964 | -0.37(-0.22%) |
Mar 30, 2017 | 164.75 | 166.04 | 163.33 | 165.00 | 1,228,579 | -0.41(-0.25%) |
Mar 29, 2017 | 166.61 | 166.85 | 163.72 | 165.41 | 935,466 | -1.66(-0.99%) |
Mar 28, 2017 | 166.11 | 167.20 | 164.59 | 167.07 | 1,010,786 | +0.94(+0.57%) |
Mar 27, 2017 | 166.72 | 169.13 | 165.82 | 166.13 | 766,134 | -1.50(-0.90%) |
Mar 24, 2017 | 170.03 | 170.85 | 167.57 | 167.63 | 845,229 | -2.26(-1.33%) |
Mar 23, 2017 | 169.07 | 171.27 | 168.79 | 169.90 | 1,120,987 | +0.11(+0.07%) |
Mar 22, 2017 | 168.74 | 170.19 | 167.24 | 169.79 | 1,009,635 | +1.12(+0.66%) |
Mar 21, 2017 | 168.28 | 169.58 | 167.52 | 168.67 | 1,269,863 | +0.48(+0.29%) |
Mar 20, 2017 | 167.49 | 168.50 | 165.95 | 168.18 | 960,025 | +0.87(+0.52%) |
Mar 17, 2017 | 166.48 | 169.68 | 166.25 | 167.32 | 1,965,097 | +1.47(+0.88%) |
Mar 16, 2017 | 167.60 | 168.03 | 165.25 | 165.85 | 1,061,175 | -1.95(-1.16%) |
Mar 15, 2017 | 164.91 | 168.22 | 164.48 | 167.80 | 987,580 | +2.84(+1.72%) |
Mar 14, 2017 | 163.19 | 165.33 | 162.39 | 164.96 | 888,087 | +1.57(+0.96%) |
Mar 13, 2017 | 164.34 | 165.00 | 162.16 | 163.39 | 1,188,790 | -0.61(-0.37%) |
Mar 10, 2017 | 165.69 | 167.50 | 162.90 | 164.00 | 1,030,060 | -1.69(-1.02%) |
Mar 09, 2017 | 166.92 | 167.97 | 165.18 | 165.69 | 907,170 | -1.10(-0.66%) |
Mar 08, 2017 | 169.29 | 169.29 | 166.60 | 166.79 | 1,155,848 | -3.12(-1.84%) |
Mar 07, 2017 | 169.12 | 169.91 | 168.38 | 169.91 | 895,884 | +0.07(+0.04%) |
Mar 06, 2017 | 168.85 | 170.16 | 167.67 | 169.84 | 569,407 | +0.98(+0.58%) |
Mar 03, 2017 | 168.45 | 169.51 | 167.12 | 168.87 | 828,999 | -0.27(-0.16%) |
Mar 02, 2017 | 170.90 | 171.58 | 168.96 | 169.14 | 1,095,319 | -1.76(-1.03%) |