Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 158.00 | 159.00 | 154.58 | 154.58 | 1,200 | -3.47(-2.20%) |
May 30, 2017 | 158.05 | 159.96 | 158.05 | 158.05 | 1,184 | +0.60(+0.38%) |
May 26, 2017 | 157.45 | 157.45 | 157.45 | 157.45 | 18 | -4.72(-2.91%) |
May 25, 2017 | 159.00 | 162.17 | 159.00 | 162.17 | 600 | +4.60(+2.92%) |
May 24, 2017 | 157.00 | 159.00 | 157.00 | 157.57 | 164 | -0.93(-0.59%) |
May 23, 2017 | 159.19 | 162.22 | 158.50 | 158.50 | 79 | -0.50(-0.31%) |
May 22, 2017 | 161.40 | 162.55 | 158.26 | 159.00 | 638 | +0.00(+0.00%) |
May 19, 2017 | 158.10 | 161.42 | 158.10 | 159.00 | 136 | -1.71(-1.06%) |
May 18, 2017 | 159.36 | 160.75 | 159.36 | 160.71 | 19 | +0.28(+0.17%) |
May 17, 2017 | 162.05 | 162.05 | 159.15 | 160.43 | 1,642 | -2.11(-1.30%) |
May 16, 2017 | 162.32 | 165.00 | 162.32 | 162.54 | 540 | +1.76(+1.09%) |
May 15, 2017 | 161.51 | 162.85 | 160.18 | 160.78 | 316 | +1.28(+0.80%) |
May 12, 2017 | 158.62 | 160.09 | 158.33 | 159.50 | 377 | +1.37(+0.87%) |
May 11, 2017 | 158.13 | 158.13 | 158.13 | 158.13 | 19 | -2.23(-1.39%) |
May 10, 2017 | 160.34 | 160.36 | 160.34 | 160.36 | 27 | +0.08(+0.05%) |
May 09, 2017 | 160.79 | 162.67 | 160.28 | 160.28 | 58 | -3.40(-2.08%) |
May 08, 2017 | 160.22 | 163.68 | 160.22 | 163.68 | 46 | +2.68(+1.66%) |
May 05, 2017 | 160.25 | 164.22 | 160.25 | 161.00 | 205 | +1.25(+0.78%) |
May 04, 2017 | 159.10 | 159.75 | 159.10 | 159.75 | 147 | +1.48(+0.94%) |
May 03, 2017 | 160.22 | 160.22 | 157.77 | 158.27 | 49 | -3.82(-2.36%) |
May 02, 2017 | 161.73 | 162.09 | 159.02 | 162.09 | 427 | -1.72(-1.05%) |
May 01, 2017 | 162.72 | 163.81 | 161.18 | 163.81 | 372 | +4.11(+2.57%) |
Apr 28, 2017 | 162.54 | 163.34 | 159.65 | 159.70 | 541 | +1.28(+0.81%) |
Apr 27, 2017 | 161.20 | 161.20 | 158.42 | 158.42 | 377 | -0.61(-0.38%) |
Apr 26, 2017 | 160.88 | 162.89 | 158.99 | 159.03 | 3,736 | -3.17(-1.95%) |
Apr 25, 2017 | 160.00 | 162.20 | 159.78 | 162.20 | 196 | +3.41(+2.15%) |
Apr 24, 2017 | 158.50 | 159.00 | 157.55 | 158.79 | 2,079 | +4.30(+2.79%) |
Apr 21, 2017 | 155.00 | 155.78 | 153.00 | 154.49 | 458 | +0.61(+0.40%) |
Apr 20, 2017 | 153.23 | 156.97 | 153.23 | 153.87 | 543 | -0.13(-0.08%) |
Apr 19, 2017 | 152.95 | 155.35 | 152.95 | 154.00 | 882 | +5.32(+3.58%) |
Apr 18, 2017 | 147.53 | 151.00 | 147.01 | 148.68 | 603 | +0.82(+0.56%) |
Apr 17, 2017 | 147.76 | 147.86 | 143.62 | 147.86 | 218 | +2.86(+1.97%) |
Apr 13, 2017 | 143.00 | 146.29 | 143.00 | 145.00 | 758 | -2.55(-1.73%) |
Apr 12, 2017 | 147.24 | 147.55 | 145.39 | 147.55 | 334 | +0.60(+0.41%) |
Apr 11, 2017 | 145.31 | 147.50 | 145.31 | 146.95 | 661 | +1.90(+1.31%) |
Apr 10, 2017 | 147.08 | 147.08 | 145.02 | 145.05 | 61 | +0.03(+0.02%) |
Apr 07, 2017 | 145.57 | 145.57 | 145.00 | 145.02 | 464 | +0.02(+0.01%) |
Apr 06, 2017 | 145.00 | 146.85 | 145.00 | 145.00 | 499 | -1.20(-0.82%) |
Apr 05, 2017 | 148.44 | 148.44 | 145.59 | 146.20 | 344 | -1.00(-0.68%) |
Apr 04, 2017 | 147.61 | 148.00 | 147.00 | 147.20 | 1,016 | -2.13(-1.43%) |
Apr 03, 2017 | 149.95 | 150.76 | 147.53 | 149.33 | 768 | -1.44(-0.96%) |
Mar 31, 2017 | 149.36 | 150.77 | 148.87 | 150.77 | 1,831 | +1.35(+0.90%) |
Mar 30, 2017 | 150.50 | 151.73 | 148.82 | 149.42 | 319 | -1.38(-0.92%) |
Mar 29, 2017 | 152.47 | 152.47 | 150.81 | 150.81 | 103 | -0.57(-0.38%) |
Mar 28, 2017 | 150.93 | 153.33 | 150.93 | 151.38 | 178 | +2.36(+1.58%) |
Mar 27, 2017 | 148.98 | 151.24 | 148.10 | 149.02 | 725 | -2.44(-1.61%) |
Mar 24, 2017 | 150.25 | 151.51 | 149.14 | 151.46 | 588 | +2.32(+1.56%) |
Mar 23, 2017 | 150.00 | 150.00 | 148.97 | 149.14 | 249 | -1.21(-0.80%) |
Mar 22, 2017 | 147.84 | 150.68 | 147.84 | 150.35 | 106 | +0.82(+0.55%) |
Mar 21, 2017 | 151.19 | 151.19 | 146.57 | 149.53 | 1,397 | -2.64(-1.73%) |
Mar 20, 2017 | 151.24 | 152.17 | 150.51 | 152.17 | 415 | +0.05(+0.03%) |
Mar 17, 2017 | 152.73 | 152.73 | 151.22 | 152.12 | 264 | -0.38(-0.25%) |
Mar 16, 2017 | 154.87 | 154.87 | 152.50 | 152.50 | 160 | -1.95(-1.26%) |
Mar 15, 2017 | 151.18 | 154.45 | 151.18 | 154.45 | 997 | +2.30(+1.51%) |
Mar 14, 2017 | 153.85 | 155.96 | 152.15 | 152.15 | 584 | -1.41(-0.92%) |
Mar 13, 2017 | 153.03 | 153.59 | 153.03 | 153.56 | 75 | +2.10(+1.39%) |
Mar 10, 2017 | 151.16 | 151.51 | 151.16 | 151.46 | 95 | +0.30(+0.20%) |
Mar 09, 2017 | 153.55 | 154.00 | 151.15 | 151.16 | 643 | -0.98(-0.64%) |
Mar 08, 2017 | 152.30 | 154.46 | 152.14 | 152.14 | 23 | -1.36(-0.89%) |
Mar 07, 2017 | 152.88 | 153.50 | 152.85 | 153.50 | 117 | +1.06(+0.70%) |
Mar 06, 2017 | 153.20 | 154.00 | 152.41 | 152.44 | 403 | -1.99(-1.29%) |
Mar 03, 2017 | 154.10 | 156.00 | 153.88 | 154.43 | 1,995 | +1.38(+0.90%) |
Mar 02, 2017 | 153.31 | 156.40 | 153.05 | 153.05 | 442 | -0.26(-0.17%) |