Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 167.80 | 169.06 | 166.74 | 167.74 | 2,652,911 | +1.03(+0.62%) |
May 30, 2017 | 164.67 | 167.08 | 164.28 | 166.71 | 1,784,046 | +1.41(+0.85%) |
May 26, 2017 | 165.79 | 166.13 | 164.57 | 165.31 | 1,408,818 | -0.26(-0.16%) |
May 25, 2017 | 165.89 | 166.14 | 164.28 | 165.56 | 1,360,348 | -0.20(-0.12%) |
May 24, 2017 | 165.38 | 165.99 | 164.62 | 165.77 | 1,653,236 | +0.34(+0.20%) |
May 23, 2017 | 164.11 | 165.93 | 164.02 | 165.43 | 2,017,874 | +1.64(+1.00%) |
May 22, 2017 | 163.18 | 164.68 | 162.37 | 163.79 | 2,052,743 | +0.57(+0.35%) |
May 19, 2017 | 162.22 | 164.08 | 162.18 | 163.22 | 2,738,220 | +1.35(+0.83%) |
May 18, 2017 | 160.87 | 162.62 | 160.36 | 161.87 | 1,778,428 | +1.00(+0.62%) |
May 17, 2017 | 162.00 | 161.77 | 159.95 | 160.87 | 2,559,754 | -1.12(-0.69%) |
May 16, 2017 | 164.54 | 164.71 | 161.90 | 162.00 | 2,105,427 | -2.11(-1.29%) |
May 15, 2017 | 163.21 | 164.18 | 162.70 | 164.11 | 3,217,557 | +0.45(+0.28%) |
May 12, 2017 | 166.38 | 163.21 | 163.66 | 3,536,278 | -0.21(-0.13%) | |
May 11, 2017 | 161.07 | 163.95 | 160.98 | 163.87 | 12,534,910 | +4.52(+2.84%) |
May 10, 2017 | 160.58 | 160.94 | 157.47 | 159.35 | 5,648,914 | -0.80(-0.50%) |
May 09, 2017 | 161.40 | 161.72 | 159.13 | 160.15 | 3,626,257 | -1.74(-1.07%) |
May 08, 2017 | 163.36 | 163.82 | 161.64 | 161.88 | 2,775,172 | -2.47(-1.50%) |
May 05, 2017 | 163.80 | 164.86 | 163.20 | 164.35 | 1,608,702 | +0.48(+0.29%) |
May 04, 2017 | 162.80 | 163.87 | 162.03 | 163.87 | 2,221,908 | +0.97(+0.60%) |
May 03, 2017 | 163.85 | 164.28 | 161.78 | 162.89 | 2,901,842 | -1.35(-0.82%) |
May 02, 2017 | 164.45 | 165.22 | 162.23 | 164.24 | 3,713,706 | -0.97(-0.59%) |
May 01, 2017 | 165.22 | 166.32 | 163.88 | 165.22 | 2,712,197 | -0.52(-0.32%) |
Apr 28, 2017 | 161.41 | 165.94 | 161.04 | 165.74 | 4,253,965 | +3.92(+2.42%) |
Apr 27, 2017 | 159.53 | 162.09 | 159.06 | 161.82 | 2,489,731 | +2.43(+1.52%) |
Apr 26, 2017 | 159.29 | 159.68 | 158.04 | 159.39 | 2,879,527 | +0.66(+0.41%) |
Apr 25, 2017 | 158.25 | 160.26 | 157.17 | 158.74 | 4,538,923 | +1.77(+1.13%) |
Apr 24, 2017 | 159.79 | 155.71 | 156.96 | 11,001,081 | -7.29(-4.44%) | |
Apr 21, 2017 | 164.87 | 165.00 | 163.33 | 164.25 | 651,680 | -0.67(-0.41%) |
Apr 20, 2017 | 163.23 | 165.23 | 162.51 | 164.92 | 707,506 | +1.68(+1.03%) |
Apr 19, 2017 | 163.35 | 163.90 | 162.93 | 163.25 | 615,242 | +0.69(+0.43%) |
Apr 18, 2017 | 162.50 | 163.00 | 161.50 | 162.56 | 613,647 | -0.51(-0.32%) |
Apr 17, 2017 | 162.42 | 163.19 | 162.02 | 163.07 | 478,182 | +1.21(+0.75%) |
Apr 13, 2017 | 162.04 | 162.90 | 161.86 | 161.86 | 657,443 | -0.56(-0.34%) |
Apr 12, 2017 | 162.14 | 163.05 | 161.74 | 162.41 | 807,590 | -0.50(-0.30%) |
Apr 11, 2017 | 162.60 | 163.49 | 161.96 | 162.91 | 580,702 | -0.23(-0.14%) |
Apr 10, 2017 | 164.06 | 164.06 | 162.53 | 163.14 | 1,175,123 | -0.06(-0.04%) |
Apr 07, 2017 | 162.66 | 163.64 | 162.60 | 163.20 | 717,180 | +0.63(+0.39%) |
Apr 06, 2017 | 162.29 | 162.93 | 161.63 | 162.57 | 804,856 | +0.08(+0.05%) |
Apr 05, 2017 | 162.90 | 163.93 | 162.18 | 162.50 | 793,412 | +0.21(+0.13%) |
Apr 04, 2017 | 163.46 | 163.46 | 161.61 | 162.28 | 851,421 | -1.07(-0.66%) |
Apr 03, 2017 | 163.11 | 164.18 | 161.89 | 163.35 | 696,133 | +0.74(+0.46%) |
Mar 31, 2017 | 162.37 | 163.01 | 161.87 | 162.61 | 808,348 | -0.24(-0.15%) |
Mar 30, 2017 | 162.74 | 163.45 | 161.93 | 162.85 | 618,707 | -0.14(-0.09%) |
Mar 29, 2017 | 162.41 | 163.52 | 161.85 | 162.99 | 512,757 | -0.04(-0.03%) |
Mar 28, 2017 | 162.64 | 163.39 | 161.61 | 163.04 | 745,463 | +0.14(+0.09%) |
Mar 27, 2017 | 162.31 | 163.46 | 161.41 | 162.89 | 923,361 | -0.10(-0.06%) |
Mar 24, 2017 | 162.81 | 164.07 | 162.59 | 162.99 | 742,352 | +0.14(+0.09%) |
Mar 23, 2017 | 161.47 | 163.99 | 161.12 | 162.85 | 1,228,397 | +0.95(+0.59%) |
Mar 22, 2017 | 161.25 | 163.00 | 160.01 | 161.90 | 1,501,499 | +1.17(+0.73%) |
Mar 21, 2017 | 162.47 | 163.10 | 159.91 | 160.73 | 1,332,114 | -1.16(-0.72%) |
Mar 20, 2017 | 163.21 | 163.28 | 161.45 | 161.89 | 889,840 | -1.03(-0.63%) |
Mar 17, 2017 | 161.06 | 163.30 | 160.65 | 162.92 | 2,078,574 | +2.14(+1.33%) |
Mar 16, 2017 | 162.62 | 163.06 | 159.65 | 160.78 | 1,815,968 | -2.81(-1.72%) |
Mar 15, 2017 | 162.75 | 163.78 | 162.10 | 163.59 | 1,385,080 | +1.38(+0.85%) |
Mar 14, 2017 | 163.43 | 163.68 | 161.39 | 162.20 | 1,168,263 | -1.70(-1.04%) |
Mar 13, 2017 | 164.07 | 164.38 | 163.04 | 163.90 | 938,663 | -0.36(-0.22%) |
Mar 10, 2017 | 164.19 | 164.61 | 163.39 | 164.27 | 832,435 | +0.21(+0.13%) |
Mar 09, 2017 | 163.01 | 164.47 | 162.61 | 164.06 | 982,216 | +0.90(+0.55%) |
Mar 08, 2017 | 161.59 | 163.66 | 161.57 | 163.16 | 927,799 | +0.75(+0.46%) |
Mar 07, 2017 | 162.25 | 162.92 | 161.40 | 162.41 | 704,747 | -0.49(-0.30%) |
Mar 06, 2017 | 162.21 | 163.27 | 161.77 | 162.89 | 920,637 | -0.18(-0.11%) |
Mar 03, 2017 | 162.62 | 163.29 | 162.30 | 163.07 | 686,997 | -0.04(-0.02%) |
Mar 02, 2017 | 163.34 | 163.62 | 162.33 | 163.10 | 574,724 | -0.54(-0.33%) |