Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 154.39 | 154.46 | 152.49 | 154.02 | 1,181,178 | +0.05(+0.04%) |
May 30, 2017 | 154.27 | 154.62 | 153.59 | 153.97 | 864,338 | -0.49(-0.32%) |
May 26, 2017 | 154.69 | 154.80 | 154.16 | 154.46 | 1,018,804 | -0.38(-0.24%) |
May 25, 2017 | 155.06 | 155.63 | 154.62 | 154.84 | 1,156,415 | +0.22(+0.14%) |
May 24, 2017 | 154.31 | 154.87 | 153.93 | 154.62 | 877,362 | +0.47(+0.30%) |
May 23, 2017 | 154.32 | 154.60 | 153.32 | 154.16 | 984,253 | +0.30(+0.20%) |
May 22, 2017 | 153.54 | 154.08 | 153.38 | 153.85 | 1,112,187 | +0.71(+0.46%) |
May 19, 2017 | 151.94 | 153.75 | 151.79 | 153.15 | 1,170,936 | +1.53(+1.01%) |
May 18, 2017 | 151.14 | 152.15 | 150.48 | 151.61 | 2,013,956 | +0.19(+0.12%) |
May 17, 2017 | 152.73 | 153.37 | 151.36 | 151.42 | 2,399,253 | -3.23(-2.09%) |
May 16, 2017 | 155.02 | 155.04 | 153.72 | 154.65 | 1,052,227 | -0.10(-0.06%) |
May 15, 2017 | 154.22 | 155.35 | 154.19 | 154.75 | 1,175,774 | +1.04(+0.68%) |
May 12, 2017 | 154.10 | 154.12 | 153.41 | 153.71 | 896,926 | -0.73(-0.48%) |
May 11, 2017 | 154.89 | 154.99 | 153.26 | 154.44 | 1,419,261 | -0.90(-0.58%) |
May 10, 2017 | 154.24 | 155.53 | 154.12 | 155.34 | 1,791,325 | +0.92(+0.60%) |
May 09, 2017 | 154.94 | 155.06 | 153.99 | 154.42 | 3,720,178 | -0.34(-0.22%) |
May 08, 2017 | 155.19 | 155.43 | 154.19 | 154.76 | 1,877,411 | -0.65(-0.42%) |
May 05, 2017 | 154.64 | 155.42 | 154.05 | 155.40 | 987,849 | +1.32(+0.86%) |
May 04, 2017 | 154.40 | 154.42 | 153.08 | 154.09 | 1,545,923 | -0.22(-0.15%) |
May 03, 2017 | 154.53 | 154.80 | 153.71 | 154.31 | 1,433,188 | -0.59(-0.38%) |
May 02, 2017 | 155.36 | 155.67 | 154.58 | 154.90 | 1,253,728 | -0.36(-0.23%) |
May 01, 2017 | 155.27 | 155.83 | 154.28 | 155.26 | 1,134,386 | +0.56(+0.36%) |
Apr 28, 2017 | 156.42 | 156.50 | 154.71 | 154.71 | 2,922,905 | -1.56(-1.00%) |
Apr 27, 2017 | 156.44 | 156.77 | 155.78 | 156.26 | 1,054,505 | +0.14(+0.09%) |
Apr 26, 2017 | 155.97 | 156.92 | 155.80 | 156.12 | 1,953,001 | +0.04(+0.02%) |
Apr 25, 2017 | 156.17 | 156.73 | 155.95 | 156.09 | 2,118,778 | +0.86(+0.55%) |
Apr 24, 2017 | 155.34 | 155.52 | 154.71 | 155.22 | 1,210,503 | +1.90(+1.24%) |
Apr 21, 2017 | 153.54 | 153.77 | 152.97 | 153.32 | 1,631,832 | -0.38(-0.24%) |
Apr 20, 2017 | 152.71 | 153.91 | 152.42 | 153.70 | 1,398,453 | +1.51(+0.99%) |
Apr 19, 2017 | 152.39 | 153.13 | 152.00 | 152.19 | 1,453,557 | +0.27(+0.18%) |
Apr 18, 2017 | 151.41 | 152.08 | 150.89 | 151.93 | 1,547,319 | +0.06(+0.04%) |
Apr 17, 2017 | 150.46 | 151.93 | 150.09 | 151.86 | 1,531,443 | +1.78(+1.19%) |
Apr 13, 2017 | 151.61 | 151.91 | 150.08 | 150.08 | 2,390,979 | -1.75(-1.15%) |
Apr 12, 2017 | 153.53 | 153.53 | 151.67 | 151.83 | 1,735,887 | -1.83(-1.19%) |
Apr 11, 2017 | 152.41 | 153.67 | 151.83 | 153.66 | 2,465,488 | +0.94(+0.62%) |
Apr 10, 2017 | 152.45 | 153.54 | 152.05 | 152.72 | 1,489,646 | +0.31(+0.20%) |
Apr 07, 2017 | 152.15 | 152.95 | 151.83 | 152.41 | 1,463,053 | -0.14(-0.09%) |
Apr 06, 2017 | 151.50 | 152.79 | 150.93 | 152.55 | 1,568,771 | +1.27(+0.84%) |
Apr 05, 2017 | 153.26 | 153.76 | 151.15 | 151.28 | 1,961,212 | -1.12(-0.73%) |
Apr 04, 2017 | 152.46 | 152.83 | 152.07 | 152.40 | 3,280,493 | -0.28(-0.18%) |
Apr 03, 2017 | 153.78 | 154.00 | 151.92 | 152.68 | 2,945,916 | -0.80(-0.52%) |
Mar 31, 2017 | 153.54 | 154.15 | 153.21 | 153.48 | 2,273,408 | +0.05(+0.04%) |
Mar 30, 2017 | 152.61 | 153.56 | 152.53 | 153.42 | 2,127,294 | +0.74(+0.49%) |
Mar 29, 2017 | 152.13 | 152.75 | 151.54 | 152.68 | 1,421,367 | +0.55(+0.36%) |
Mar 28, 2017 | 150.58 | 152.43 | 150.49 | 152.13 | 1,704,101 | +1.15(+0.76%) |
Mar 27, 2017 | 149.81 | 151.20 | 149.32 | 150.99 | 2,204,331 | -0.20(-0.13%) |
Mar 24, 2017 | 151.83 | 152.29 | 150.69 | 151.18 | 2,450,603 | -0.17(-0.11%) |
Mar 23, 2017 | 150.98 | 152.32 | 150.54 | 151.35 | 2,099,190 | +0.42(+0.28%) |
Mar 22, 2017 | 150.51 | 151.06 | 149.94 | 150.93 | 1,791,000 | +0.31(+0.21%) |
Mar 21, 2017 | 154.32 | 154.34 | 150.61 | 150.62 | 1,935,398 | -3.05(-1.98%) |
Mar 20, 2017 | 154.35 | 154.45 | 153.39 | 153.66 | 1,129,952 | -0.67(-0.43%) |
Mar 17, 2017 | 154.56 | 154.75 | 153.98 | 154.33 | 1,711,650 | +0.14(+0.09%) |
Mar 16, 2017 | 154.60 | 154.85 | 153.96 | 154.19 | 2,196,880 | -0.17(-0.11%) |
Mar 15, 2017 | 153.06 | 154.67 | 152.85 | 154.36 | 1,890,934 | +2.06(+1.36%) |
Mar 14, 2017 | 152.41 | 152.56 | 151.43 | 152.30 | 2,093,413 | -0.60(-0.39%) |
Mar 13, 2017 | 152.63 | 153.29 | 152.50 | 152.90 | 1,298,616 | +0.25(+0.16%) |
Mar 10, 2017 | 152.90 | 153.08 | 151.69 | 152.64 | 1,375,827 | +0.74(+0.49%) |
Mar 09, 2017 | 152.53 | 153.01 | 151.31 | 151.90 | 1,269,492 | -0.61(-0.40%) |
Mar 08, 2017 | 153.51 | 153.79 | 152.47 | 152.51 | 1,632,681 | -0.72(-0.47%) |
Mar 07, 2017 | 153.92 | 154.06 | 153.14 | 153.23 | 1,213,049 | -0.90(-0.59%) |
Mar 06, 2017 | 154.31 | 154.40 | 153.52 | 154.14 | 1,136,397 | -0.94(-0.60%) |
Mar 03, 2017 | 154.90 | 155.30 | 154.38 | 155.07 | 1,232,178 | +0.06(+0.04%) |
Mar 02, 2017 | 156.57 | 156.57 | 154.87 | 155.01 | 1,708,218 | -1.72(-1.10%) |