Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 156.58 | 156.75 | 154.11 | 156.02 | 628,259 | +0.03(+0.02%) |
May 30, 2017 | 156.69 | 157.10 | 155.88 | 155.99 | 596,677 | -1.07(-0.68%) |
May 26, 2017 | 156.97 | 157.32 | 156.26 | 157.06 | 261,025 | -0.12(-0.07%) |
May 25, 2017 | 157.50 | 158.00 | 156.81 | 157.18 | 201,483 | +0.35(+0.23%) |
May 24, 2017 | 156.35 | 157.07 | 156.01 | 156.82 | 462,345 | +0.56(+0.36%) |
May 23, 2017 | 156.51 | 156.68 | 155.31 | 156.26 | 346,119 | +0.07(+0.04%) |
May 22, 2017 | 155.25 | 156.39 | 155.25 | 156.19 | 403,401 | +1.25(+0.81%) |
May 19, 2017 | 154.59 | 155.81 | 154.58 | 154.94 | 267,582 | +0.60(+0.39%) |
May 18, 2017 | 153.37 | 154.87 | 153.17 | 154.34 | 583,392 | +0.53(+0.35%) |
May 17, 2017 | 155.71 | 156.31 | 153.70 | 153.80 | 519,767 | -4.40(-2.78%) |
May 16, 2017 | 158.29 | 158.66 | 156.96 | 158.21 | 871,057 | +0.29(+0.18%) |
May 15, 2017 | 157.19 | 158.61 | 157.19 | 157.92 | 345,647 | +1.21(+0.77%) |
May 12, 2017 | 156.70 | 157.10 | 156.20 | 156.71 | 290,596 | -0.61(-0.39%) |
May 11, 2017 | 157.69 | 157.80 | 155.76 | 157.32 | 314,643 | -0.86(-0.54%) |
May 10, 2017 | 156.81 | 158.30 | 156.55 | 158.18 | 643,940 | +1.15(+0.73%) |
May 09, 2017 | 156.62 | 157.25 | 156.31 | 157.03 | 414,708 | +0.49(+0.31%) |
May 08, 2017 | 157.25 | 157.40 | 155.98 | 156.54 | 352,649 | -1.09(-0.69%) |
May 05, 2017 | 157.08 | 157.63 | 155.83 | 157.63 | 268,386 | +1.17(+0.75%) |
May 04, 2017 | 156.86 | 156.88 | 155.45 | 156.47 | 436,080 | -0.12(-0.08%) |
May 03, 2017 | 157.09 | 157.23 | 155.86 | 156.59 | 664,074 | -1.04(-0.66%) |
May 02, 2017 | 158.53 | 158.90 | 157.14 | 157.63 | 417,566 | -0.75(-0.48%) |
May 01, 2017 | 157.88 | 158.71 | 157.10 | 158.39 | 737,831 | +1.05(+0.67%) |
Apr 28, 2017 | 159.09 | 159.50 | 157.26 | 157.34 | 788,137 | -1.75(-1.10%) |
Apr 27, 2017 | 158.94 | 159.62 | 158.63 | 159.09 | 370,466 | +0.58(+0.37%) |
Apr 26, 2017 | 157.81 | 159.26 | 157.58 | 158.50 | 909,196 | +0.61(+0.39%) |
Apr 25, 2017 | 157.61 | 158.52 | 157.61 | 157.89 | 840,563 | +1.57(+1.00%) |
Apr 24, 2017 | 156.35 | 156.67 | 155.73 | 156.32 | 372,697 | +1.99(+1.29%) |
Apr 21, 2017 | 154.53 | 154.87 | 153.90 | 154.34 | 304,888 | -0.58(-0.38%) |
Apr 20, 2017 | 153.78 | 155.10 | 153.44 | 154.92 | 833,706 | +1.82(+1.19%) |
Apr 19, 2017 | 152.62 | 154.23 | 152.62 | 153.10 | 818,000 | +0.94(+0.62%) |
Apr 18, 2017 | 151.51 | 152.26 | 150.98 | 152.16 | 248,527 | +0.13(+0.09%) |
Apr 17, 2017 | 150.82 | 152.12 | 150.46 | 152.03 | 299,764 | +1.66(+1.11%) |
Apr 13, 2017 | 151.41 | 151.99 | 150.34 | 150.36 | 469,377 | -1.11(-0.73%) |
Apr 12, 2017 | 153.06 | 153.44 | 151.35 | 151.47 | 316,837 | -1.78(-1.16%) |
Apr 11, 2017 | 151.71 | 153.27 | 151.35 | 153.25 | 422,068 | +0.98(+0.65%) |
Apr 10, 2017 | 152.12 | 153.47 | 151.40 | 152.26 | 377,131 | +0.37(+0.24%) |
Apr 07, 2017 | 151.46 | 152.40 | 150.98 | 151.89 | 441,320 | +0.08(+0.05%) |
Apr 06, 2017 | 150.86 | 151.87 | 150.10 | 151.82 | 694,133 | +1.19(+0.79%) |
Apr 05, 2017 | 153.37 | 153.88 | 150.43 | 150.62 | 746,266 | -1.70(-1.12%) |
Apr 04, 2017 | 152.58 | 153.34 | 151.73 | 152.32 | 472,737 | -0.42(-0.28%) |
Apr 03, 2017 | 154.93 | 155.15 | 152.47 | 152.74 | 908,492 | -1.68(-1.09%) |
Mar 31, 2017 | 154.13 | 155.06 | 153.69 | 154.42 | 409,742 | +0.44(+0.29%) |
Mar 30, 2017 | 153.58 | 154.12 | 153.24 | 153.99 | 402,289 | +0.53(+0.34%) |
Mar 29, 2017 | 152.66 | 153.71 | 152.47 | 153.46 | 380,691 | +0.66(+0.43%) |
Mar 28, 2017 | 151.62 | 152.98 | 151.32 | 152.80 | 396,289 | +0.68(+0.45%) |
Mar 27, 2017 | 149.66 | 152.45 | 149.37 | 152.12 | 572,036 | +0.60(+0.40%) |
Mar 24, 2017 | 151.69 | 152.44 | 150.84 | 151.52 | 262,292 | +0.35(+0.23%) |
Mar 23, 2017 | 150.69 | 152.10 | 150.11 | 151.17 | 487,853 | +0.62(+0.41%) |
Mar 22, 2017 | 150.13 | 150.81 | 149.30 | 150.55 | 770,290 | +0.24(+0.16%) |
Mar 21, 2017 | 155.35 | 155.35 | 150.24 | 150.32 | 1,016,597 | -4.01(-2.60%) |
Mar 20, 2017 | 154.67 | 155.26 | 153.86 | 154.32 | 576,332 | -0.35(-0.22%) |
Mar 17, 2017 | 154.48 | 155.05 | 153.63 | 154.67 | 1,025,060 | +0.41(+0.27%) |
Mar 16, 2017 | 154.73 | 154.85 | 153.87 | 154.26 | 356,520 | +0.08(+0.05%) |
Mar 15, 2017 | 152.38 | 154.57 | 152.12 | 154.19 | 517,125 | +2.45(+1.61%) |
Mar 14, 2017 | 152.11 | 152.11 | 150.82 | 151.74 | 458,075 | -0.94(-0.61%) |
Mar 13, 2017 | 152.05 | 152.97 | 151.93 | 152.67 | 430,579 | +0.41(+0.27%) |
Mar 10, 2017 | 152.29 | 152.36 | 151.03 | 152.26 | 1,145,080 | +0.99(+0.66%) |
Mar 09, 2017 | 151.61 | 152.16 | 150.54 | 151.27 | 436,134 | -0.29(-0.19%) |
Mar 08, 2017 | 152.57 | 153.03 | 151.49 | 151.56 | 359,077 | -0.49(-0.32%) |
Mar 07, 2017 | 152.57 | 153.00 | 151.82 | 152.04 | 1,223,162 | -1.01(-0.66%) |
Mar 06, 2017 | 153.23 | 153.42 | 152.32 | 153.05 | 866,566 | -1.05(-0.68%) |
Mar 03, 2017 | 154.22 | 154.85 | 153.30 | 154.10 | 638,251 | -0.09(-0.06%) |
Mar 02, 2017 | 155.43 | 155.59 | 154.02 | 154.20 | 1,027,693 | -1.23(-0.79%) |