Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 182.21 | 182.48 | 178.28 | 180.66 | 181,569 | -0.60(-0.33%) |
May 30, 2017 | 183.57 | 184.74 | 181.19 | 181.25 | 148,037 | -2.81(-1.52%) |
May 26, 2017 | 185.24 | 186.41 | 182.26 | 184.06 | 202,936 | -1.32(-0.71%) |
May 25, 2017 | 182.12 | 186.36 | 182.12 | 185.38 | 194,995 | +3.68(+2.02%) |
May 24, 2017 | 178.40 | 182.30 | 178.40 | 181.70 | 194,388 | +3.49(+1.96%) |
May 23, 2017 | 176.14 | 178.46 | 173.47 | 178.21 | 127,064 | +2.46(+1.40%) |
May 22, 2017 | 176.82 | 178.22 | 174.83 | 175.75 | 124,201 | -0.95(-0.54%) |
May 19, 2017 | 173.52 | 176.87 | 172.70 | 176.69 | 146,323 | +4.12(+2.39%) |
May 18, 2017 | 172.21 | 173.85 | 170.63 | 172.57 | 132,992 | -0.28(-0.16%) |
May 17, 2017 | 172.93 | 176.15 | 172.28 | 172.84 | 201,444 | -2.26(-1.29%) |
May 16, 2017 | 178.18 | 180.10 | 174.24 | 175.10 | 189,498 | -3.48(-1.95%) |
May 15, 2017 | 177.74 | 180.20 | 177.67 | 178.58 | 157,032 | +1.90(+1.07%) |
May 12, 2017 | 177.38 | 178.28 | 176.30 | 176.68 | 141,075 | -1.84(-1.03%) |
May 11, 2017 | 178.52 | 179.08 | 174.82 | 178.52 | 189,168 | +0.16(+0.09%) |
May 10, 2017 | 176.53 | 179.30 | 176.12 | 178.36 | 219,823 | +1.54(+0.87%) |
May 09, 2017 | 175.66 | 178.01 | 175.66 | 176.82 | 151,305 | +0.81(+0.46%) |
May 08, 2017 | 176.81 | 177.60 | 174.30 | 176.01 | 195,062 | -1.73(-0.97%) |
May 05, 2017 | 176.76 | 178.08 | 174.88 | 177.74 | 169,374 | +1.27(+0.72%) |
May 04, 2017 | 177.03 | 178.12 | 173.65 | 176.47 | 177,182 | -0.32(-0.18%) |
May 03, 2017 | 179.44 | 179.95 | 174.35 | 176.79 | 198,021 | -2.39(-1.34%) |
May 02, 2017 | 181.31 | 181.35 | 178.54 | 179.19 | 168,818 | -2.60(-1.43%) |
May 01, 2017 | 183.12 | 183.65 | 180.24 | 181.79 | 163,406 | -0.38(-0.21%) |
Apr 28, 2017 | 184.80 | 185.59 | 180.84 | 182.17 | 177,842 | -3.18(-1.72%) |
Apr 27, 2017 | 184.54 | 187.11 | 184.39 | 185.35 | 232,468 | +1.26(+0.68%) |
Apr 26, 2017 | 177.85 | 187.08 | 176.84 | 184.09 | 285,753 | +9.35(+5.35%) |
Apr 25, 2017 | 176.52 | 177.48 | 174.18 | 174.74 | 122,657 | -0.89(-0.51%) |
Apr 24, 2017 | 177.63 | 177.63 | 173.56 | 175.63 | 142,151 | +0.96(+0.55%) |
Apr 21, 2017 | 175.15 | 175.28 | 173.31 | 174.68 | 98,339 | -0.66(-0.38%) |
Apr 20, 2017 | 174.16 | 175.50 | 172.54 | 175.34 | 84,580 | +2.19(+1.26%) |
Apr 19, 2017 | 174.65 | 174.66 | 172.29 | 173.15 | 83,682 | -0.07(-0.04%) |
Apr 18, 2017 | 172.01 | 174.00 | 170.81 | 173.22 | 180,956 | +0.34(+0.20%) |
Apr 17, 2017 | 168.50 | 173.13 | 168.07 | 172.88 | 136,540 | +4.38(+2.60%) |
Apr 13, 2017 | 171.16 | 173.15 | 168.34 | 168.50 | 135,199 | -2.60(-1.52%) |
Apr 12, 2017 | 173.44 | 173.88 | 170.65 | 171.10 | 129,599 | -2.01(-1.16%) |
Apr 11, 2017 | 173.26 | 173.77 | 171.58 | 173.10 | 141,170 | -0.30(-0.17%) |
Apr 10, 2017 | 173.96 | 174.48 | 171.78 | 173.41 | 121,832 | +0.50(+0.29%) |
Apr 07, 2017 | 170.61 | 173.84 | 170.61 | 172.91 | 129,860 | +1.13(+0.66%) |
Apr 06, 2017 | 170.07 | 172.78 | 169.24 | 171.78 | 233,809 | +1.36(+0.80%) |
Apr 05, 2017 | 177.89 | 180.48 | 168.09 | 170.42 | 438,866 | -5.46(-3.10%) |
Apr 04, 2017 | 176.82 | 177.88 | 174.97 | 175.88 | 172,717 | -1.21(-0.68%) |
Apr 03, 2017 | 177.03 | 180.44 | 176.40 | 177.09 | 159,574 | -0.32(-0.18%) |
Mar 31, 2017 | 175.05 | 178.64 | 173.97 | 177.41 | 271,683 | +1.47(+0.83%) |
Mar 30, 2017 | 175.65 | 176.62 | 173.45 | 175.94 | 126,097 | +0.79(+0.45%) |
Mar 29, 2017 | 175.65 | 176.13 | 173.15 | 175.16 | 182,174 | -0.76(-0.43%) |
Mar 28, 2017 | 175.16 | 178.21 | 172.84 | 175.91 | 317,613 | +0.87(+0.50%) |
Mar 27, 2017 | 175.09 | 176.13 | 172.04 | 175.04 | 229,149 | -2.56(-1.44%) |
Mar 24, 2017 | 176.97 | 179.10 | 176.62 | 177.61 | 81,712 | +0.66(+0.37%) |
Mar 23, 2017 | 178.13 | 181.43 | 176.76 | 176.95 | 100,429 | -0.90(-0.51%) |
Mar 22, 2017 | 174.29 | 181.13 | 174.29 | 177.85 | 152,745 | +3.33(+1.91%) |
Mar 21, 2017 | 179.77 | 179.79 | 174.32 | 174.51 | 135,806 | -5.11(-2.84%) |
Mar 20, 2017 | 179.61 | 182.14 | 179.03 | 179.62 | 99,593 | -0.21(-0.12%) |
Mar 17, 2017 | 180.42 | 180.79 | 179.40 | 179.83 | 278,831 | -0.69(-0.38%) |
Mar 16, 2017 | 181.40 | 182.50 | 180.24 | 180.52 | 146,798 | -0.32(-0.18%) |
Mar 15, 2017 | 181.49 | 182.52 | 179.93 | 180.84 | 128,682 | -0.11(-0.06%) |
Mar 14, 2017 | 180.44 | 181.85 | 179.63 | 180.96 | 114,831 | -0.42(-0.23%) |
Mar 13, 2017 | 181.19 | 182.62 | 180.44 | 181.38 | 117,007 | +0.17(+0.09%) |
Mar 10, 2017 | 182.69 | 183.74 | 180.76 | 181.21 | 112,175 | -0.58(-0.32%) |
Mar 09, 2017 | 180.68 | 182.42 | 180.20 | 181.78 | 114,821 | +1.08(+0.60%) |
Mar 08, 2017 | 181.89 | 183.57 | 180.57 | 180.70 | 125,191 | -1.49(-0.82%) |
Mar 07, 2017 | 182.54 | 184.36 | 180.98 | 182.19 | 134,011 | -0.25(-0.13%) |
Mar 06, 2017 | 182.48 | 185.39 | 181.51 | 182.44 | 153,280 | -0.99(-0.54%) |
Mar 03, 2017 | 182.30 | 185.41 | 180.17 | 183.43 | 292,486 | +1.80(+0.99%) |
Mar 02, 2017 | 186.37 | 187.18 | 181.47 | 181.63 | 176,500 | -5.48(-2.93%) |