Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 152.45 | 153.34 | 151.82 | 152.27 | 1,196,762 | -0.25(-0.17%) |
May 30, 2017 | 152.47 | 153.25 | 152.10 | 152.52 | 1,147,875 | +0.17(+0.11%) |
May 26, 2017 | 152.87 | 153.12 | 151.02 | 152.35 | 1,428,197 | -0.31(-0.20%) |
May 25, 2017 | 153.54 | 155.15 | 152.65 | 152.66 | 1,902,710 | -0.20(-0.13%) |
May 24, 2017 | 151.65 | 153.13 | 151.19 | 152.86 | 904,982 | +1.27(+0.84%) |
May 23, 2017 | 150.49 | 151.78 | 150.49 | 151.60 | 832,424 | +1.10(+0.73%) |
May 22, 2017 | 150.88 | 151.24 | 149.96 | 150.49 | 1,679,968 | -0.12(-0.08%) |
May 19, 2017 | 151.49 | 152.57 | 150.44 | 150.61 | 1,702,208 | -0.59(-0.39%) |
May 18, 2017 | 150.06 | 151.74 | 149.60 | 151.20 | 1,535,678 | +1.60(+1.07%) |
May 17, 2017 | 152.37 | 151.78 | 149.49 | 149.60 | 1,729,696 | -2.77(-1.82%) |
May 16, 2017 | 152.99 | 153.15 | 151.49 | 152.37 | 1,396,637 | -0.72(-0.47%) |
May 15, 2017 | 152.71 | 153.87 | 152.21 | 153.09 | 1,671,418 | +0.07(+0.04%) |
May 12, 2017 | 154.41 | 155.71 | 152.55 | 153.02 | 1,526,270 | -1.69(-1.09%) |
May 11, 2017 | 153.98 | 155.16 | 152.71 | 154.71 | 1,047,384 | +0.87(+0.56%) |
May 10, 2017 | 152.99 | 154.20 | 152.69 | 153.84 | 1,532,998 | +0.24(+0.15%) |
May 09, 2017 | 152.86 | 154.39 | 152.78 | 153.61 | 1,356,224 | +0.85(+0.56%) |
May 08, 2017 | 151.73 | 153.11 | 151.21 | 152.76 | 1,519,507 | +1.42(+0.94%) |
May 05, 2017 | 150.16 | 152.59 | 149.44 | 151.34 | 1,718,684 | +3.32(+2.25%) |
May 04, 2017 | 149.02 | 149.37 | 146.69 | 148.02 | 1,489,912 | -0.28(-0.19%) |
May 03, 2017 | 149.42 | 150.30 | 147.93 | 148.30 | 1,027,370 | -1.27(-0.85%) |
May 02, 2017 | 149.11 | 149.99 | 147.54 | 149.57 | 1,113,263 | +0.81(+0.55%) |
May 01, 2017 | 147.97 | 149.66 | 147.78 | 148.76 | 998,212 | +1.09(+0.74%) |
Apr 28, 2017 | 147.06 | 148.65 | 144.39 | 147.68 | 1,671,941 | +0.15(+0.10%) |
Apr 27, 2017 | 148.47 | 149.43 | 147.23 | 147.53 | 769,743 | -0.68(-0.46%) |
Apr 26, 2017 | 148.57 | 149.80 | 147.04 | 148.21 | 961,176 | -0.24(-0.16%) |
Apr 25, 2017 | 146.83 | 150.23 | 146.83 | 148.44 | 1,237,213 | +1.15(+0.78%) |
Apr 24, 2017 | 147.72 | 148.56 | 146.85 | 147.29 | 964,743 | +0.83(+0.57%) |
Apr 21, 2017 | 146.58 | 146.72 | 145.38 | 146.46 | 1,028,705 | -0.28(-0.19%) |
Apr 20, 2017 | 143.26 | 147.52 | 142.65 | 146.74 | 1,859,640 | +3.24(+2.26%) |
Apr 19, 2017 | 142.14 | 143.87 | 141.62 | 143.50 | 836,519 | +2.01(+1.42%) |
Apr 18, 2017 | 142.77 | 143.01 | 140.81 | 141.49 | 1,105,853 | -1.27(-0.89%) |
Apr 17, 2017 | 142.29 | 142.82 | 141.90 | 142.77 | 872,285 | +0.72(+0.51%) |
Apr 13, 2017 | 141.90 | 142.67 | 141.44 | 142.05 | 820,468 | -0.17(-0.12%) |
Apr 12, 2017 | 142.51 | 142.97 | 141.54 | 142.22 | 838,559 | -0.93(-0.65%) |
Apr 11, 2017 | 143.05 | 143.42 | 142.26 | 143.14 | 878,223 | -0.67(-0.47%) |
Apr 10, 2017 | 143.56 | 144.67 | 143.14 | 143.81 | 1,579,141 | +0.23(+0.16%) |
Apr 07, 2017 | 142.70 | 143.81 | 141.70 | 143.59 | 1,568,051 | +0.78(+0.55%) |
Apr 06, 2017 | 141.58 | 142.98 | 140.48 | 142.80 | 1,591,300 | +1.23(+0.87%) |
Apr 05, 2017 | 142.62 | 143.55 | 141.12 | 141.58 | 1,543,403 | -0.59(-0.42%) |
Apr 04, 2017 | 140.78 | 142.32 | 140.48 | 142.17 | 1,294,650 | +1.09(+0.77%) |
Apr 03, 2017 | 138.54 | 142.60 | 138.54 | 141.09 | 1,727,041 | +2.74(+1.98%) |
Mar 31, 2017 | 139.31 | 139.39 | 138.35 | 138.35 | 1,525,362 | -1.05(-0.75%) |
Mar 30, 2017 | 139.35 | 140.66 | 138.96 | 139.39 | 852,212 | +0.35(+0.25%) |
Mar 29, 2017 | 139.42 | 140.26 | 138.52 | 139.04 | 871,538 | -1.01(-0.72%) |
Mar 28, 2017 | 137.90 | 140.40 | 137.46 | 140.06 | 975,307 | +2.13(+1.55%) |
Mar 27, 2017 | 136.20 | 138.22 | 135.85 | 137.92 | 2,121,527 | +0.21(+0.15%) |
Mar 24, 2017 | 141.07 | 142.05 | 136.91 | 137.71 | 2,256,316 | -3.17(-2.25%) |
Mar 23, 2017 | 141.65 | 142.94 | 140.73 | 140.89 | 921,457 | -1.12(-0.79%) |
Mar 22, 2017 | 141.74 | 142.92 | 140.09 | 142.01 | 1,169,192 | +0.72(+0.51%) |
Mar 21, 2017 | 143.34 | 143.37 | 140.99 | 141.29 | 1,845,584 | -1.44(-1.01%) |
Mar 20, 2017 | 143.70 | 144.51 | 142.33 | 142.73 | 1,730,840 | -0.72(-0.50%) |
Mar 17, 2017 | 143.11 | 143.91 | 142.50 | 143.45 | 1,655,199 | +0.09(+0.07%) |
Mar 16, 2017 | 145.43 | 145.69 | 143.17 | 143.35 | 1,421,524 | -2.09(-1.44%) |
Mar 15, 2017 | 145.70 | 146.22 | 144.96 | 145.44 | 1,538,362 | +0.44(+0.30%) |
Mar 14, 2017 | 144.47 | 145.73 | 143.86 | 145.00 | 1,375,764 | +0.13(+0.09%) |
Mar 13, 2017 | 143.86 | 145.36 | 142.91 | 144.87 | 1,205,278 | +1.40(+0.97%) |
Mar 10, 2017 | 144.65 | 144.81 | 142.99 | 143.47 | 1,345,434 | -0.27(-0.18%) |
Mar 09, 2017 | 144.31 | 144.54 | 143.04 | 143.74 | 1,037,735 | -0.04(-0.03%) |
Mar 08, 2017 | 143.30 | 144.51 | 142.35 | 143.78 | 881,186 | +0.42(+0.29%) |
Mar 07, 2017 | 144.07 | 145.63 | 142.71 | 143.36 | 1,750,867 | -1.06(-0.73%) |
Mar 06, 2017 | 142.45 | 144.56 | 142.43 | 144.42 | 1,953,043 | +0.92(+0.64%) |
Mar 03, 2017 | 142.46 | 144.10 | 140.68 | 143.50 | 793,425 | +0.39(+0.27%) |
Mar 02, 2017 | 143.61 | 143.87 | 142.66 | 143.12 | 866,021 | -0.59(-0.41%) |