Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 178.87 | 178.87 | 177.22 | 178.29 | 21,083 | +0.16(+0.09%) |
May 30, 2017 | 178.42 | 178.42 | 178.01 | 178.13 | 7,153 | +0.13(+0.07%) |
May 26, 2017 | 178.12 | 178.39 | 177.96 | 178.00 | 5,751 | +0.00(+0.00%) |
May 25, 2017 | 177.24 | 178.26 | 177.13 | 178.00 | 7,823 | +2.94(+1.68%) |
May 24, 2017 | 173.70 | 175.34 | 173.70 | 175.06 | 5,002 | +1.08(+0.62%) |
May 23, 2017 | 174.25 | 174.47 | 173.91 | 173.98 | 22,459 | +0.22(+0.13%) |
May 22, 2017 | 171.43 | 173.93 | 171.43 | 173.76 | 9,167 | +1.85(+1.08%) |
May 19, 2017 | 171.26 | 172.61 | 171.26 | 171.91 | 6,796 | +1.59(+0.93%) |
May 18, 2017 | 168.68 | 170.41 | 168.68 | 170.32 | 9,653 | +1.01(+0.60%) |
May 17, 2017 | 171.23 | 171.23 | 169.24 | 169.31 | 5,117 | -4.87(-2.80%) |
May 16, 2017 | 174.56 | 174.56 | 173.92 | 174.18 | 27,736 | -0.22(-0.13%) |
May 15, 2017 | 173.33 | 174.40 | 173.33 | 174.40 | 9,753 | +1.61(+0.93%) |
May 12, 2017 | 173.17 | 173.43 | 172.47 | 172.79 | 6,673 | -0.13(-0.08%) |
May 11, 2017 | 172.37 | 172.93 | 171.32 | 172.92 | 8,123 | -0.22(-0.13%) |
May 10, 2017 | 173.06 | 173.67 | 172.98 | 173.14 | 9,402 | -0.46(-0.26%) |
May 09, 2017 | 173.17 | 173.85 | 172.99 | 173.60 | 20,636 | +0.55(+0.32%) |
May 08, 2017 | 173.61 | 173.61 | 172.31 | 173.05 | 5,876 | +0.66(+0.38%) |
May 05, 2017 | 172.18 | 172.63 | 171.66 | 172.39 | 9,067 | +0.97(+0.57%) |
May 04, 2017 | 170.72 | 171.60 | 170.63 | 171.42 | 10,593 | +0.53(+0.31%) |
May 03, 2017 | 171.70 | 171.70 | 170.16 | 170.89 | 5,016 | -0.80(-0.46%) |
May 02, 2017 | 171.49 | 172.10 | 171.22 | 171.69 | 24,159 | -0.19(-0.11%) |
May 01, 2017 | 170.73 | 172.08 | 170.73 | 171.88 | 9,435 | +1.47(+0.87%) |
Apr 28, 2017 | 169.73 | 170.54 | 169.73 | 170.40 | 9,395 | +0.35(+0.21%) |
Apr 27, 2017 | 169.78 | 170.41 | 169.78 | 170.05 | 4,897 | +0.87(+0.51%) |
Apr 26, 2017 | 168.27 | 170.03 | 168.27 | 169.18 | 5,775 | +0.07(+0.04%) |
Apr 25, 2017 | 167.99 | 169.39 | 167.99 | 169.11 | 31,478 | +1.92(+1.15%) |
Apr 24, 2017 | 166.09 | 167.40 | 166.09 | 167.19 | 7,359 | +3.53(+2.15%) |
Apr 21, 2017 | 163.91 | 163.91 | 163.38 | 163.66 | 10,596 | -0.23(-0.14%) |
Apr 20, 2017 | 161.02 | 164.34 | 161.02 | 163.89 | 4,291 | +2.80(+1.74%) |
Apr 19, 2017 | 162.10 | 162.87 | 161.04 | 161.09 | 7,218 | -0.50(-0.31%) |
Apr 18, 2017 | 160.65 | 161.82 | 160.64 | 161.58 | 6,808 | -0.21(-0.13%) |
Apr 17, 2017 | 160.14 | 161.79 | 160.14 | 161.79 | 5,261 | +2.77(+1.74%) |
Apr 13, 2017 | 160.66 | 161.30 | 159.02 | 159.02 | 25,113 | -1.37(-0.85%) |
Apr 12, 2017 | 160.75 | 161.65 | 154.83 | 160.39 | 7,474 | -1.00(-0.62%) |
Apr 11, 2017 | 160.40 | 161.66 | 160.02 | 161.39 | 5,437 | -0.75(-0.46%) |
Apr 10, 2017 | 161.68 | 163.27 | 161.68 | 162.14 | 9,031 | +0.01(+0.01%) |
Apr 07, 2017 | 162.25 | 162.86 | 161.69 | 162.13 | 8,467 | +0.28(+0.17%) |
Apr 06, 2017 | 160.84 | 162.68 | 160.84 | 161.85 | 19,689 | +0.70(+0.43%) |
Apr 05, 2017 | 163.35 | 164.89 | 161.15 | 161.15 | 6,262 | -1.18(-0.73%) |
Apr 04, 2017 | 162.19 | 162.39 | 161.53 | 162.33 | 4,830 | -0.38(-0.23%) |
Apr 03, 2017 | 162.72 | 163.62 | 161.80 | 162.71 | 9,696 | -0.57(-0.35%) |
Mar 31, 2017 | 163.15 | 163.77 | 163.13 | 163.28 | 7,051 | -0.11(-0.07%) |
Mar 30, 2017 | 163.11 | 163.75 | 162.70 | 163.39 | 23,845 | +0.18(+0.11%) |
Mar 29, 2017 | 162.57 | 163.33 | 162.19 | 163.21 | 5,636 | +1.09(+0.67%) |
Mar 28, 2017 | 160.18 | 162.98 | 160.14 | 162.12 | 7,916 | +1.49(+0.93%) |
Mar 27, 2017 | 157.65 | 160.68 | 157.65 | 160.63 | 6,487 | +0.84(+0.53%) |
Mar 24, 2017 | 161.32 | 161.50 | 159.50 | 159.79 | 27,625 | -1.01(-0.63%) |
Mar 23, 2017 | 160.54 | 161.38 | 160.28 | 160.80 | 21,377 | +0.04(+0.02%) |
Mar 22, 2017 | 160.23 | 161.00 | 159.30 | 160.76 | 4,084 | +0.50(+0.31%) |
Mar 21, 2017 | 164.45 | 164.49 | 160.26 | 160.26 | 8,929 | -3.27(-2.00%) |
Mar 20, 2017 | 163.75 | 163.79 | 163.10 | 163.53 | 4,583 | -0.12(-0.08%) |
Mar 17, 2017 | 163.54 | 164.16 | 163.39 | 163.65 | 7,541 | +0.53(+0.33%) |
Mar 16, 2017 | 164.18 | 164.31 | 163.12 | 163.12 | 22,627 | -1.08(-0.66%) |
Mar 15, 2017 | 162.55 | 164.54 | 162.07 | 164.20 | 6,643 | +2.71(+1.68%) |
Mar 14, 2017 | 162.00 | 162.00 | 160.76 | 161.49 | 5,547 | -1.22(-0.75%) |
Mar 13, 2017 | 162.23 | 162.71 | 161.94 | 162.71 | 4,984 | +0.56(+0.35%) |
Mar 10, 2017 | 162.40 | 162.74 | 161.65 | 162.15 | 7,757 | +1.01(+0.63%) |
Mar 09, 2017 | 161.08 | 161.63 | 160.67 | 161.14 | 24,956 | +0.02(+0.01%) |
Mar 08, 2017 | 160.58 | 161.56 | 160.58 | 161.12 | 6,184 | +0.78(+0.49%) |
Mar 07, 2017 | 160.81 | 161.71 | 160.11 | 160.34 | 8,220 | -1.16(-0.72%) |
Mar 06, 2017 | 161.18 | 161.94 | 160.53 | 161.50 | 8,411 | -0.69(-0.42%) |
Mar 03, 2017 | 162.05 | 162.43 | 161.14 | 162.19 | 7,553 | +0.24(+0.15%) |
Mar 02, 2017 | 162.98 | 163.25 | 161.95 | 161.95 | 21,520 | -1.66(-1.01%) |