Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 152.45 | 153.35 | 151.83 | 152.27 | 1,196,720 | -0.25(-0.17%) |
May 30, 2017 | 152.48 | 153.25 | 152.10 | 152.53 | 1,147,835 | +0.17(+0.11%) |
May 26, 2017 | 152.88 | 153.12 | 151.03 | 152.36 | 1,428,148 | -0.31(-0.20%) |
May 25, 2017 | 153.55 | 155.15 | 152.66 | 152.67 | 1,902,644 | -0.20(-0.13%) |
May 24, 2017 | 151.66 | 153.13 | 151.19 | 152.87 | 904,950 | +1.27(+0.84%) |
May 23, 2017 | 150.50 | 151.79 | 150.50 | 151.60 | 832,395 | +1.10(+0.73%) |
May 22, 2017 | 150.88 | 151.24 | 149.97 | 150.50 | 1,679,910 | -0.12(-0.08%) |
May 19, 2017 | 151.50 | 152.57 | 150.45 | 150.62 | 1,702,150 | -0.59(-0.39%) |
May 18, 2017 | 150.06 | 151.74 | 149.61 | 151.21 | 1,535,625 | +1.60(+1.07%) |
May 17, 2017 | 152.38 | 151.78 | 149.50 | 149.61 | 1,729,636 | -2.77(-1.82%) |
May 16, 2017 | 153.00 | 153.16 | 151.49 | 152.38 | 1,396,588 | -0.72(-0.47%) |
May 15, 2017 | 152.72 | 153.88 | 152.22 | 153.09 | 1,671,360 | +0.07(+0.04%) |
May 12, 2017 | 154.42 | 155.72 | 152.56 | 153.03 | 1,526,218 | -1.69(-1.09%) |
May 11, 2017 | 153.98 | 155.16 | 152.72 | 154.72 | 1,047,348 | +0.87(+0.56%) |
May 10, 2017 | 153.00 | 154.21 | 152.70 | 153.85 | 1,532,945 | +0.24(+0.15%) |
May 09, 2017 | 152.87 | 154.40 | 152.79 | 153.61 | 1,356,177 | +0.85(+0.56%) |
May 08, 2017 | 151.73 | 153.12 | 151.21 | 152.76 | 1,519,455 | +1.42(+0.94%) |
May 05, 2017 | 150.17 | 152.59 | 149.45 | 151.35 | 1,718,625 | +3.32(+2.25%) |
May 04, 2017 | 149.02 | 149.37 | 146.69 | 148.02 | 1,489,861 | -0.28(-0.19%) |
May 03, 2017 | 149.43 | 150.31 | 147.94 | 148.31 | 1,027,334 | -1.28(-0.85%) |
May 02, 2017 | 149.12 | 149.99 | 147.55 | 149.58 | 1,113,224 | +0.81(+0.55%) |
May 01, 2017 | 147.97 | 149.66 | 147.79 | 148.77 | 998,177 | +1.09(+0.74%) |
Apr 28, 2017 | 147.07 | 148.66 | 144.40 | 147.68 | 1,671,883 | +0.15(+0.10%) |
Apr 27, 2017 | 148.47 | 149.44 | 147.24 | 147.53 | 769,717 | -0.68(-0.46%) |
Apr 26, 2017 | 148.58 | 149.81 | 147.05 | 148.21 | 961,142 | -0.24(-0.16%) |
Apr 25, 2017 | 146.83 | 150.24 | 146.83 | 148.45 | 1,237,170 | +1.15(+0.78%) |
Apr 24, 2017 | 147.72 | 148.56 | 146.86 | 147.29 | 964,710 | +0.83(+0.57%) |
Apr 21, 2017 | 146.59 | 146.73 | 145.39 | 146.46 | 1,028,669 | -0.28(-0.19%) |
Apr 20, 2017 | 143.26 | 147.53 | 142.65 | 146.75 | 1,859,575 | +3.24(+2.26%) |
Apr 19, 2017 | 142.15 | 143.88 | 141.62 | 143.51 | 836,490 | +2.01(+1.42%) |
Apr 18, 2017 | 142.77 | 143.02 | 140.82 | 141.50 | 1,105,815 | -1.27(-0.89%) |
Apr 17, 2017 | 142.30 | 142.83 | 141.90 | 142.77 | 872,255 | +0.72(+0.51%) |
Apr 13, 2017 | 141.90 | 142.68 | 141.45 | 142.05 | 820,440 | -0.17(-0.12%) |
Apr 12, 2017 | 142.52 | 142.98 | 141.54 | 142.22 | 838,530 | -0.93(-0.65%) |
Apr 11, 2017 | 143.05 | 143.42 | 142.27 | 143.15 | 878,193 | -0.67(-0.47%) |
Apr 10, 2017 | 143.56 | 144.68 | 143.15 | 143.82 | 1,579,086 | +0.23(+0.16%) |
Apr 07, 2017 | 142.71 | 143.81 | 141.70 | 143.59 | 1,567,997 | +0.78(+0.55%) |
Apr 06, 2017 | 141.58 | 142.99 | 140.49 | 142.81 | 1,591,245 | +1.23(+0.87%) |
Apr 05, 2017 | 142.62 | 143.56 | 141.13 | 141.58 | 1,543,349 | -0.59(-0.42%) |
Apr 04, 2017 | 140.79 | 142.33 | 140.49 | 142.18 | 1,294,605 | +1.09(+0.77%) |
Apr 03, 2017 | 138.55 | 142.61 | 138.55 | 141.09 | 1,726,981 | +2.74(+1.98%) |
Mar 31, 2017 | 139.31 | 139.39 | 138.35 | 138.35 | 1,525,309 | -1.05(-0.75%) |
Mar 30, 2017 | 139.35 | 140.66 | 138.97 | 139.40 | 852,183 | +0.35(+0.25%) |
Mar 29, 2017 | 139.43 | 140.27 | 138.52 | 139.05 | 871,508 | -1.01(-0.72%) |
Mar 28, 2017 | 137.91 | 140.40 | 137.46 | 140.06 | 975,274 | +2.13(+1.55%) |
Mar 27, 2017 | 136.21 | 138.23 | 135.86 | 137.93 | 2,121,453 | +0.21(+0.15%) |
Mar 24, 2017 | 141.07 | 142.05 | 136.91 | 137.72 | 2,256,238 | -3.17(-2.25%) |
Mar 23, 2017 | 141.66 | 142.95 | 140.73 | 140.89 | 921,425 | -1.12(-0.79%) |
Mar 22, 2017 | 141.74 | 142.92 | 140.10 | 142.01 | 1,169,152 | +0.72(+0.51%) |
Mar 21, 2017 | 143.35 | 143.38 | 141.00 | 141.30 | 1,845,520 | -1.44(-1.01%) |
Mar 20, 2017 | 143.71 | 144.52 | 142.34 | 142.73 | 1,730,780 | -0.72(-0.50%) |
Mar 17, 2017 | 143.11 | 143.91 | 142.50 | 143.45 | 1,655,142 | +0.09(+0.07%) |
Mar 16, 2017 | 145.43 | 145.70 | 143.18 | 143.36 | 1,421,475 | -2.09(-1.44%) |
Mar 15, 2017 | 145.71 | 146.23 | 144.96 | 145.44 | 1,538,308 | +0.44(+0.30%) |
Mar 14, 2017 | 144.47 | 145.74 | 143.87 | 145.01 | 1,375,717 | +0.13(+0.09%) |
Mar 13, 2017 | 143.87 | 145.37 | 142.91 | 144.88 | 1,205,237 | +1.40(+0.97%) |
Mar 10, 2017 | 144.65 | 144.82 | 142.99 | 143.48 | 1,345,388 | -0.26(-0.18%) |
Mar 09, 2017 | 144.31 | 144.55 | 143.04 | 143.74 | 1,037,699 | -0.04(-0.03%) |
Mar 08, 2017 | 143.31 | 144.52 | 142.35 | 143.78 | 881,155 | +0.41(+0.29%) |
Mar 07, 2017 | 144.07 | 145.63 | 142.71 | 143.37 | 1,750,807 | -1.06(-0.73%) |
Mar 06, 2017 | 142.46 | 144.56 | 142.43 | 144.42 | 1,952,976 | +0.92(+0.64%) |
Mar 03, 2017 | 142.47 | 144.10 | 140.68 | 143.51 | 793,398 | +0.39(+0.27%) |
Mar 02, 2017 | 143.61 | 143.87 | 142.67 | 143.12 | 865,991 | -0.59(-0.41%) |