Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 152.61 | 153.19 | 151.83 | 152.89 | 6,377,306 | +0.11(+0.07%) |
May 30, 2017 | 152.50 | 153.28 | 151.66 | 152.78 | 6,525,031 | -0.50(-0.33%) |
May 26, 2017 | 153.33 | 153.84 | 152.38 | 153.28 | 5,484,344 | -0.22(-0.15%) |
May 25, 2017 | 155.18 | 155.79 | 153.11 | 153.50 | 7,029,525 | -1.90(-1.22%) |
May 24, 2017 | 158.14 | 159.14 | 154.23 | 155.40 | 9,646,461 | -2.51(-1.59%) |
May 23, 2017 | 157.52 | 157.91 | 156.96 | 157.91 | 4,275,669 | +0.56(+0.36%) |
May 22, 2017 | 157.63 | 158.02 | 156.68 | 157.35 | 4,979,249 | +0.73(+0.46%) |
May 19, 2017 | 153.84 | 157.27 | 153.56 | 156.63 | 8,683,653 | +3.18(+2.07%) |
May 18, 2017 | 152.22 | 154.40 | 151.32 | 153.45 | 8,676,097 | +0.39(+0.26%) |
May 17, 2017 | 156.57 | 155.57 | 153.06 | 153.06 | 9,394,782 | -3.52(-2.25%) |
May 16, 2017 | 157.75 | 157.91 | 156.35 | 156.57 | 5,282,624 | -0.78(-0.50%) |
May 15, 2017 | 156.74 | 157.69 | 156.18 | 157.35 | 7,121,290 | -0.50(-0.32%) |
May 12, 2017 | 158.36 | 158.86 | 155.51 | 157.86 | 12,255,441 | -3.35(-2.08%) |
May 11, 2017 | 160.15 | 161.32 | 159.15 | 161.21 | 5,017,131 | +0.95(+0.59%) |
May 10, 2017 | 161.49 | 161.54 | 159.70 | 160.26 | 4,664,695 | -1.28(-0.79%) |
May 09, 2017 | 162.38 | 162.44 | 161.15 | 161.54 | 4,268,949 | -0.78(-0.48%) |
May 08, 2017 | 162.83 | 163.30 | 161.93 | 162.32 | 3,872,999 | -0.84(-0.51%) |
May 05, 2017 | 162.66 | 163.27 | 162.55 | 163.16 | 3,031,402 | +0.11(+0.07%) |
May 04, 2017 | 163.44 | 163.66 | 162.21 | 163.05 | 3,512,333 | -0.17(-0.10%) |
May 03, 2017 | 161.49 | 163.55 | 161.10 | 163.22 | 4,816,210 | +1.34(+0.83%) |
May 02, 2017 | 161.99 | 162.21 | 161.43 | 161.88 | 6,045,850 | +0.28(+0.17%) |
May 01, 2017 | 161.99 | 162.88 | 161.54 | 161.60 | 4,300,848 | -0.28(-0.17%) |
Apr 28, 2017 | 162.49 | 162.83 | 161.54 | 161.88 | 4,312,251 | -0.50(-0.31%) |
Apr 27, 2017 | 163.55 | 163.66 | 162.04 | 162.38 | 5,898,926 | -1.00(-0.62%) |
Apr 26, 2017 | 164.84 | 165.00 | 163.38 | 163.38 | 6,691,838 | -1.06(-0.65%) |
Apr 25, 2017 | 164.45 | 165.28 | 163.72 | 164.45 | 7,136,488 | -0.56(-0.34%) |
Apr 24, 2017 | 166.68 | 167.13 | 164.67 | 165.00 | 8,700,661 | +0.00(+0.00%) |
Apr 21, 2017 | 169.03 | 169.64 | 164.45 | 165.00 | 12,957,131 | -4.02(-2.38%) |
Apr 20, 2017 | 167.80 | 170.53 | 167.69 | 169.03 | 6,639,576 | +1.51(+0.90%) |
Apr 19, 2017 | 166.90 | 167.85 | 166.79 | 167.52 | 4,762,686 | +0.89(+0.54%) |
Apr 18, 2017 | 165.28 | 166.96 | 165.17 | 166.62 | 4,603,695 | +1.12(+0.67%) |
Apr 17, 2017 | 165.40 | 165.84 | 165.00 | 165.51 | 3,899,684 | +0.45(+0.27%) |
Apr 13, 2017 | 165.84 | 166.40 | 165.00 | 165.06 | 3,581,368 | -1.17(-0.71%) |
Apr 12, 2017 | 166.85 | 166.96 | 165.56 | 166.23 | 4,841,781 | -1.51(-0.90%) |
Apr 11, 2017 | 167.52 | 168.07 | 166.62 | 167.74 | 3,947,011 | +0.17(+0.10%) |
Apr 10, 2017 | 167.91 | 168.80 | 167.29 | 167.57 | 3,313,980 | +0.11(+0.07%) |
Apr 07, 2017 | 167.07 | 168.58 | 167.07 | 167.46 | 3,398,293 | +0.34(+0.20%) |
Apr 06, 2017 | 167.52 | 168.49 | 167.07 | 167.13 | 3,859,293 | -0.22(-0.13%) |
Apr 05, 2017 | 168.02 | 169.86 | 167.24 | 167.35 | 4,626,776 | -0.28(-0.17%) |
Apr 04, 2017 | 166.96 | 168.02 | 165.84 | 167.63 | 4,487,393 | +0.78(+0.47%) |
Apr 03, 2017 | 166.18 | 167.52 | 166.09 | 166.85 | 5,356,876 | +0.45(+0.27%) |
Mar 31, 2017 | 166.74 | 167.74 | 166.06 | 166.40 | 9,096,961 | -0.39(-0.23%) |
Mar 30, 2017 | 165.62 | 167.46 | 165.45 | 166.79 | 6,440,174 | +1.06(+0.64%) |
Mar 29, 2017 | 164.84 | 165.90 | 164.50 | 165.73 | 4,935,396 | +0.33(+0.20%) |
Mar 28, 2017 | 163.66 | 166.01 | 163.33 | 165.40 | 4,987,060 | +1.01(+0.61%) |
Mar 27, 2017 | 164.45 | 164.78 | 163.33 | 164.39 | 5,190,648 | -1.56(-0.94%) |
Mar 24, 2017 | 165.23 | 166.46 | 164.89 | 165.95 | 4,992,966 | +0.56(+0.34%) |
Mar 23, 2017 | 164.72 | 166.01 | 164.06 | 165.40 | 4,418,869 | +0.50(+0.30%) |
Mar 22, 2017 | 165.06 | 165.90 | 163.66 | 164.89 | 4,656,365 | +0.78(+0.48%) |
Mar 21, 2017 | 166.74 | 166.74 | 163.83 | 164.11 | 4,804,810 | -1.95(-1.18%) |
Mar 20, 2017 | 166.96 | 167.07 | 165.79 | 166.06 | 3,380,688 | -0.78(-0.47%) |
Mar 17, 2017 | 166.68 | 167.74 | 166.23 | 166.85 | 7,815,138 | +0.73(+0.44%) |
Mar 16, 2017 | 166.40 | 166.51 | 165.40 | 166.12 | 3,797,873 | -0.06(-0.03%) |
Mar 15, 2017 | 165.00 | 166.57 | 164.72 | 166.18 | 4,502,153 | +1.23(+0.75%) |
Mar 14, 2017 | 166.18 | 166.34 | 164.56 | 164.95 | 4,082,589 | -1.79(-1.07%) |
Mar 13, 2017 | 168.80 | 168.97 | 166.34 | 166.74 | 5,406,220 | -2.35(-1.39%) |
Mar 10, 2017 | 166.62 | 169.92 | 165.45 | 169.08 | 10,604,031 | +3.46(+2.09%) |
Mar 09, 2017 | 166.12 | 166.57 | 165.06 | 165.62 | 4,645,230 | -0.78(-0.47%) |
Mar 08, 2017 | 166.90 | 167.18 | 166.01 | 166.40 | 5,785,685 | -0.34(-0.20%) |
Mar 07, 2017 | 167.13 | 167.43 | 166.34 | 166.74 | 5,366,836 | -0.78(-0.47%) |
Mar 06, 2017 | 167.52 | 167.96 | 167.07 | 167.52 | 4,194,026 | -0.67(-0.40%) |
Mar 03, 2017 | 168.72 | 167.80 | 168.19 | 3,580,766 | -0.39(-0.23%) | |
Mar 02, 2017 | 168.80 | 168.80 | 167.52 | 168.58 | 4,946,582 | +0.00(+0.00%) |