Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 161.41 | 162.34 | 161.12 | 162.00 | 2,738,368 | +0.75(+0.47%) |
May 30, 2017 | 162.82 | 163.11 | 160.99 | 161.25 | 945,706 | -1.54(-0.94%) |
May 26, 2017 | 163.87 | 163.98 | 162.43 | 162.79 | 1,297,770 | -0.53(-0.32%) |
May 25, 2017 | 163.82 | 164.25 | 162.72 | 163.31 | 1,353,847 | -0.36(-0.22%) |
May 24, 2017 | 163.25 | 164.74 | 162.95 | 163.68 | 1,028,304 | +0.28(+0.17%) |
May 23, 2017 | 162.36 | 163.88 | 161.82 | 163.40 | 1,116,396 | +1.20(+0.74%) |
May 22, 2017 | 161.53 | 163.04 | 160.96 | 162.19 | 1,246,934 | +0.84(+0.52%) |
May 19, 2017 | 162.22 | 162.64 | 160.84 | 161.35 | 2,811,012 | -1.23(-0.76%) |
May 18, 2017 | 160.52 | 162.62 | 159.77 | 162.59 | 2,196,352 | +2.39(+1.49%) |
May 17, 2017 | 156.00 | 161.12 | 156.00 | 160.20 | 2,213,685 | +3.62(+2.31%) |
May 16, 2017 | 157.74 | 158.00 | 155.84 | 156.58 | 1,328,844 | -1.20(-0.76%) |
May 15, 2017 | 156.75 | 158.03 | 156.71 | 157.78 | 1,108,966 | +0.82(+0.52%) |
May 12, 2017 | 156.60 | 157.50 | 156.01 | 156.96 | 1,018,358 | +0.13(+0.08%) |
May 11, 2017 | 156.53 | 157.45 | 155.87 | 156.83 | 1,213,450 | -0.34(-0.22%) |
May 10, 2017 | 156.39 | 159.24 | 156.29 | 157.17 | 909,018 | +0.64(+0.41%) |
May 09, 2017 | 156.44 | 156.70 | 155.55 | 156.53 | 1,068,707 | -0.28(-0.18%) |
May 08, 2017 | 156.89 | 157.06 | 155.69 | 156.81 | 1,341,413 | +0.15(+0.10%) |
May 05, 2017 | 156.32 | 157.98 | 155.20 | 156.66 | 1,140,755 | +0.47(+0.30%) |
May 04, 2017 | 154.33 | 156.54 | 151.94 | 156.20 | 1,638,250 | +1.58(+1.02%) |
May 03, 2017 | 156.54 | 156.88 | 153.17 | 154.62 | 1,326,008 | -1.31(-0.84%) |
May 02, 2017 | 155.73 | 158.29 | 155.11 | 155.93 | 1,376,244 | +0.03(+0.02%) |
May 01, 2017 | 158.23 | 159.13 | 154.23 | 155.90 | 1,531,935 | -1.62(-1.03%) |
Apr 28, 2017 | 159.42 | 160.22 | 156.82 | 157.51 | 1,892,031 | -2.72(-1.70%) |
Apr 27, 2017 | 168.39 | 158.75 | 160.24 | 3,020,665 | -8.22(-4.88%) | |
Apr 26, 2017 | 169.73 | 169.73 | 167.99 | 168.46 | 972,943 | -1.21(-0.71%) |
Apr 25, 2017 | 170.37 | 170.58 | 169.04 | 169.67 | 699,787 | -0.70(-0.41%) |
Apr 24, 2017 | 172.22 | 172.30 | 167.44 | 170.37 | 1,297,848 | -1.43(-0.83%) |
Apr 21, 2017 | 172.49 | 173.20 | 171.77 | 171.80 | 1,089,754 | -0.77(-0.45%) |
Apr 20, 2017 | 173.21 | 173.33 | 171.66 | 172.57 | 1,000,788 | -0.44(-0.26%) |
Apr 19, 2017 | 174.29 | 174.29 | 172.55 | 173.02 | 603,203 | -0.89(-0.51%) |
Apr 18, 2017 | 173.09 | 174.69 | 171.75 | 173.91 | 803,317 | -0.01(-0.00%) |
Apr 17, 2017 | 170.74 | 173.94 | 169.84 | 173.92 | 923,335 | +3.93(+2.31%) |
Apr 13, 2017 | 168.14 | 170.24 | 168.12 | 170.00 | 586,407 | +1.26(+0.74%) |
Apr 12, 2017 | 169.61 | 170.63 | 168.07 | 168.74 | 848,413 | -1.56(-0.91%) |
Apr 11, 2017 | 170.01 | 170.93 | 169.75 | 170.29 | 671,868 | +0.40(+0.23%) |
Apr 10, 2017 | 168.22 | 170.03 | 167.87 | 169.90 | 689,749 | +1.69(+1.00%) |
Apr 07, 2017 | 167.81 | 168.64 | 167.47 | 168.21 | 578,539 | +0.72(+0.43%) |
Apr 06, 2017 | 166.88 | 168.22 | 166.53 | 167.49 | 731,816 | +0.26(+0.16%) |
Apr 05, 2017 | 165.51 | 168.11 | 165.38 | 167.23 | 886,787 | +1.49(+0.90%) |
Apr 04, 2017 | 164.95 | 166.86 | 163.96 | 165.74 | 990,486 | +0.75(+0.46%) |
Apr 03, 2017 | 164.75 | 165.65 | 162.54 | 164.98 | 1,138,877 | +0.30(+0.18%) |
Mar 31, 2017 | 165.12 | 166.54 | 164.05 | 164.68 | 1,335,508 | -0.37(-0.22%) |
Mar 30, 2017 | 164.81 | 166.10 | 163.39 | 165.05 | 1,228,159 | -0.41(-0.25%) |
Mar 29, 2017 | 166.67 | 166.90 | 163.78 | 165.47 | 935,147 | -1.66(-0.99%) |
Mar 28, 2017 | 166.16 | 167.26 | 164.65 | 167.13 | 1,010,441 | +0.94(+0.57%) |
Mar 27, 2017 | 166.78 | 169.19 | 165.88 | 166.19 | 765,872 | -1.51(-0.90%) |
Mar 24, 2017 | 170.09 | 170.91 | 167.62 | 167.69 | 844,940 | -2.26(-1.33%) |
Mar 23, 2017 | 169.13 | 171.33 | 168.84 | 169.96 | 1,120,603 | +0.11(+0.07%) |
Mar 22, 2017 | 168.80 | 170.25 | 167.29 | 169.84 | 1,009,290 | +1.12(+0.66%) |
Mar 21, 2017 | 168.34 | 169.64 | 167.58 | 168.72 | 1,269,429 | +0.48(+0.29%) |
Mar 20, 2017 | 167.54 | 168.56 | 166.01 | 168.24 | 959,697 | +0.86(+0.52%) |
Mar 17, 2017 | 166.53 | 169.74 | 166.31 | 167.38 | 1,964,425 | +1.47(+0.88%) |
Mar 16, 2017 | 167.66 | 168.09 | 165.31 | 165.91 | 1,060,813 | -1.95(-1.16%) |
Mar 15, 2017 | 164.96 | 168.28 | 164.53 | 167.86 | 987,242 | +2.84(+1.72%) |
Mar 14, 2017 | 163.25 | 165.39 | 162.44 | 165.01 | 887,783 | +1.57(+0.96%) |
Mar 13, 2017 | 164.40 | 165.06 | 162.22 | 163.44 | 1,188,383 | -0.61(-0.37%) |
Mar 10, 2017 | 165.74 | 167.56 | 162.96 | 164.05 | 1,029,707 | -1.69(-1.02%) |
Mar 09, 2017 | 166.98 | 168.03 | 165.24 | 165.74 | 906,860 | -1.10(-0.66%) |
Mar 08, 2017 | 169.34 | 169.34 | 166.65 | 166.85 | 1,155,453 | -3.12(-1.84%) |
Mar 07, 2017 | 169.18 | 169.97 | 168.44 | 169.97 | 895,578 | +0.07(+0.04%) |
Mar 06, 2017 | 168.90 | 170.22 | 167.73 | 169.90 | 569,212 | +0.98(+0.58%) |
Mar 03, 2017 | 168.51 | 169.56 | 167.18 | 168.93 | 828,715 | -0.27(-0.16%) |
Mar 02, 2017 | 170.95 | 171.64 | 169.02 | 169.19 | 1,094,944 | -1.76(-1.03%) |