Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 175.99 | 179.13 | 175.27 | 178.54 | 2,118,583 | +3.05(+1.74%) |
May 30, 2017 | 174.12 | 175.66 | 173.63 | 175.49 | 591,996 | +1.40(+0.81%) |
May 26, 2017 | 171.62 | 174.09 | 171.62 | 174.09 | 388,495 | +2.22(+1.29%) |
May 25, 2017 | 172.45 | 173.21 | 171.57 | 171.87 | 332,474 | +0.40(+0.23%) |
May 24, 2017 | 172.31 | 172.88 | 171.09 | 171.47 | 387,798 | -0.42(-0.24%) |
May 23, 2017 | 170.28 | 172.56 | 170.28 | 171.89 | 423,075 | +1.33(+0.78%) |
May 22, 2017 | 168.84 | 170.88 | 168.30 | 170.56 | 410,664 | +1.95(+1.16%) |
May 19, 2017 | 166.95 | 169.22 | 166.42 | 168.61 | 567,015 | +2.71(+1.64%) |
May 18, 2017 | 165.94 | 167.49 | 164.68 | 165.89 | 538,035 | -0.33(-0.20%) |
May 17, 2017 | 167.47 | 167.47 | 166.05 | 166.23 | 383,038 | -2.31(-1.37%) |
May 16, 2017 | 167.90 | 168.85 | 166.90 | 168.54 | 490,055 | +1.78(+1.07%) |
May 15, 2017 | 166.76 | 167.26 | 166.55 | 166.76 | 272,449 | +0.03(+0.01%) |
May 12, 2017 | 167.77 | 167.83 | 166.55 | 166.74 | 209,436 | -1.34(-0.79%) |
May 11, 2017 | 167.39 | 168.58 | 166.50 | 168.07 | 193,998 | +0.14(+0.08%) |
May 10, 2017 | 166.60 | 168.41 | 166.60 | 167.93 | 222,104 | +1.14(+0.69%) |
May 09, 2017 | 167.21 | 167.21 | 165.37 | 166.79 | 252,406 | +0.48(+0.29%) |
May 08, 2017 | 168.17 | 168.17 | 165.50 | 166.30 | 389,230 | -1.84(-1.09%) |
May 05, 2017 | 167.38 | 168.64 | 166.89 | 168.14 | 230,677 | +1.73(+1.04%) |
May 04, 2017 | 166.09 | 166.85 | 165.08 | 166.41 | 225,194 | +0.38(+0.23%) |
May 03, 2017 | 165.73 | 166.13 | 164.79 | 166.04 | 277,840 | +0.04(+0.03%) |
May 02, 2017 | 165.82 | 166.19 | 164.53 | 165.99 | 275,069 | +0.00(+0.00%) |
May 01, 2017 | 165.03 | 166.86 | 164.53 | 165.99 | 371,291 | +1.01(+0.61%) |
Apr 28, 2017 | 166.83 | 166.83 | 164.23 | 164.98 | 295,775 | -1.21(-0.73%) |
Apr 27, 2017 | 165.96 | 167.71 | 165.59 | 166.19 | 324,212 | -0.03(-0.02%) |
Apr 26, 2017 | 163.52 | 166.32 | 163.26 | 166.22 | 639,848 | +3.09(+1.89%) |
Apr 25, 2017 | 163.35 | 164.20 | 162.95 | 163.13 | 240,527 | +0.22(+0.13%) |
Apr 24, 2017 | 163.00 | 163.24 | 162.00 | 162.91 | 297,589 | +1.32(+0.82%) |
Apr 21, 2017 | 162.13 | 162.59 | 160.84 | 161.59 | 245,629 | -0.30(-0.19%) |
Apr 20, 2017 | 161.37 | 162.24 | 160.25 | 161.90 | 207,873 | +1.12(+0.70%) |
Apr 19, 2017 | 160.40 | 161.85 | 159.80 | 160.78 | 246,720 | +1.22(+0.76%) |
Apr 18, 2017 | 158.59 | 159.72 | 158.01 | 159.56 | 185,433 | +1.09(+0.68%) |
Apr 17, 2017 | 155.82 | 158.51 | 155.82 | 158.47 | 192,884 | +2.71(+1.74%) |
Apr 13, 2017 | 157.07 | 157.44 | 155.62 | 155.76 | 232,573 | -1.64(-1.04%) |
Apr 12, 2017 | 158.54 | 158.79 | 157.16 | 157.41 | 225,336 | -1.11(-0.70%) |
Apr 11, 2017 | 157.48 | 158.59 | 157.05 | 158.51 | 340,917 | +0.87(+0.55%) |
Apr 10, 2017 | 159.12 | 159.12 | 157.10 | 157.65 | 273,337 | -0.81(-0.51%) |
Apr 07, 2017 | 159.44 | 160.39 | 158.44 | 158.46 | 308,773 | -1.11(-0.70%) |
Apr 06, 2017 | 158.88 | 160.33 | 157.92 | 159.57 | 260,348 | +1.02(+0.64%) |
Apr 05, 2017 | 160.70 | 160.91 | 158.35 | 158.55 | 328,211 | -1.64(-1.02%) |
Apr 04, 2017 | 158.75 | 160.28 | 157.94 | 160.19 | 424,820 | +1.32(+0.83%) |
Apr 03, 2017 | 160.55 | 160.83 | 158.38 | 158.87 | 319,428 | -1.31(-0.82%) |
Mar 31, 2017 | 158.72 | 160.70 | 158.68 | 160.18 | 327,545 | +1.56(+0.98%) |
Mar 30, 2017 | 158.06 | 160.92 | 158.06 | 158.62 | 552,819 | +0.52(+0.33%) |
Mar 29, 2017 | 158.52 | 158.56 | 157.48 | 158.10 | 341,414 | -0.41(-0.26%) |
Mar 28, 2017 | 156.63 | 158.69 | 156.23 | 158.51 | 320,591 | +1.55(+0.99%) |
Mar 27, 2017 | 154.43 | 157.06 | 153.68 | 156.95 | 320,555 | +1.30(+0.84%) |
Mar 24, 2017 | 156.64 | 157.15 | 155.23 | 155.65 | 364,501 | -1.01(-0.65%) |
Mar 23, 2017 | 156.31 | 157.39 | 155.43 | 156.66 | 266,752 | +1.32(+0.85%) |
Mar 22, 2017 | 153.20 | 155.42 | 152.59 | 155.34 | 396,571 | +1.74(+1.13%) |
Mar 21, 2017 | 156.84 | 157.30 | 153.26 | 153.60 | 526,399 | -3.21(-2.05%) |
Mar 20, 2017 | 156.87 | 157.11 | 155.71 | 156.81 | 325,338 | -0.06(-0.04%) |
Mar 17, 2017 | 155.21 | 157.57 | 154.74 | 156.87 | 764,204 | +2.30(+1.49%) |
Mar 16, 2017 | 155.77 | 155.77 | 154.11 | 154.57 | 360,972 | -0.56(-0.36%) |
Mar 15, 2017 | 154.94 | 156.00 | 153.98 | 155.13 | 581,472 | +0.85(+0.55%) |
Mar 14, 2017 | 155.24 | 155.28 | 153.71 | 154.28 | 550,454 | -0.97(-0.63%) |
Mar 13, 2017 | 157.97 | 157.97 | 155.03 | 155.25 | 730,698 | -1.53(-0.97%) |
Mar 10, 2017 | 154.13 | 161.06 | 153.37 | 156.78 | 1,808,416 | +7.01(+4.68%) |
Mar 09, 2017 | 150.95 | 151.81 | 149.17 | 149.76 | 497,749 | -1.13(-0.75%) |
Mar 08, 2017 | 150.79 | 151.84 | 149.70 | 150.89 | 468,930 | -0.32(-0.21%) |
Mar 07, 2017 | 152.35 | 152.40 | 150.81 | 151.22 | 381,709 | -0.72(-0.48%) |
Mar 06, 2017 | 152.59 | 152.89 | 151.45 | 151.94 | 434,165 | -0.91(-0.60%) |
Mar 03, 2017 | 152.23 | 152.89 | 151.09 | 152.85 | 287,360 | +1.42(+0.94%) |
Mar 02, 2017 | 152.15 | 152.18 | 150.85 | 151.43 | 219,867 | -0.91(-0.59%) |