Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 172.50 | 173.28 | 171.83 | 173.25 | 1,746,515 | +1.06(+0.61%) |
May 30, 2017 | 172.35 | 172.74 | 171.29 | 172.20 | 1,080,597 | -0.20(-0.11%) |
May 26, 2017 | 171.41 | 172.68 | 171.21 | 172.39 | 881,727 | +0.98(+0.57%) |
May 25, 2017 | 170.92 | 172.10 | 170.65 | 171.41 | 1,317,063 | +0.95(+0.55%) |
May 24, 2017 | 170.14 | 171.00 | 169.70 | 170.47 | 836,401 | +0.56(+0.33%) |
May 23, 2017 | 168.97 | 169.95 | 167.96 | 169.91 | 1,195,353 | +1.34(+0.79%) |
May 22, 2017 | 168.34 | 169.63 | 167.33 | 168.57 | 1,705,372 | +1.60(+0.96%) |
May 19, 2017 | 164.70 | 167.50 | 164.48 | 166.96 | 1,255,237 | +2.75(+1.68%) |
May 18, 2017 | 163.49 | 164.95 | 162.22 | 164.21 | 1,473,740 | +0.54(+0.33%) |
May 17, 2017 | 166.47 | 165.57 | 163.33 | 163.67 | 1,617,703 | -2.80(-1.68%) |
May 16, 2017 | 166.28 | 167.24 | 166.06 | 166.47 | 926,783 | +0.09(+0.06%) |
May 15, 2017 | 166.63 | 167.10 | 166.12 | 166.38 | 1,062,881 | -0.35(-0.21%) |
May 12, 2017 | 165.68 | 166.77 | 165.51 | 166.72 | 791,756 | +0.52(+0.31%) |
May 11, 2017 | 165.59 | 166.59 | 164.66 | 166.21 | 1,062,228 | +0.50(+0.30%) |
May 10, 2017 | 166.27 | 166.98 | 164.82 | 165.70 | 1,601,958 | -1.88(-1.12%) |
May 09, 2017 | 167.49 | 167.93 | 167.13 | 167.58 | 878,984 | +0.22(+0.13%) |
May 08, 2017 | 166.72 | 167.50 | 166.33 | 167.36 | 1,048,352 | +0.31(+0.18%) |
May 05, 2017 | 166.01 | 167.07 | 165.60 | 167.05 | 824,896 | +1.21(+0.73%) |
May 04, 2017 | 165.61 | 166.33 | 164.84 | 165.84 | 1,292,479 | +0.32(+0.19%) |
May 03, 2017 | 165.26 | 165.80 | 164.42 | 165.52 | 907,390 | +0.09(+0.06%) |
May 02, 2017 | 165.28 | 165.43 | 164.52 | 165.43 | 1,104,545 | +0.78(+0.48%) |
May 01, 2017 | 165.57 | 166.22 | 164.65 | 164.65 | 1,178,497 | -0.55(-0.33%) |
Apr 28, 2017 | 166.26 | 166.46 | 164.88 | 165.19 | 1,402,368 | -1.06(-0.64%) |
Apr 27, 2017 | 166.63 | 167.60 | 165.33 | 166.25 | 1,145,639 | +0.15(+0.09%) |
Apr 26, 2017 | 165.94 | 167.90 | 165.15 | 166.09 | 2,297,022 | +1.37(+0.83%) |
Apr 25, 2017 | 162.70 | 164.93 | 162.55 | 164.72 | 2,134,685 | +1.13(+0.69%) |
Apr 24, 2017 | 163.14 | 164.08 | 162.31 | 163.59 | 1,831,594 | +2.53(+1.57%) |
Apr 21, 2017 | 160.97 | 161.88 | 160.43 | 161.06 | 1,353,004 | +0.69(+0.43%) |
Apr 20, 2017 | 160.27 | 161.14 | 159.73 | 160.37 | 1,154,568 | +0.32(+0.20%) |
Apr 19, 2017 | 160.12 | 160.46 | 159.43 | 160.04 | 1,454,480 | +0.31(+0.20%) |
Apr 18, 2017 | 160.51 | 161.62 | 159.46 | 159.73 | 1,407,066 | -1.29(-0.80%) |
Apr 17, 2017 | 159.56 | 161.08 | 159.29 | 161.01 | 990,056 | +1.84(+1.16%) |
Apr 13, 2017 | 158.58 | 160.26 | 158.24 | 159.17 | 1,376,402 | +0.33(+0.21%) |
Apr 12, 2017 | 160.62 | 160.85 | 158.66 | 158.84 | 1,315,097 | -1.74(-1.08%) |
Apr 11, 2017 | 159.78 | 161.06 | 159.12 | 160.58 | 950,923 | +0.61(+0.38%) |
Apr 10, 2017 | 160.33 | 160.98 | 159.62 | 159.97 | 1,068,815 | -0.32(-0.20%) |
Apr 07, 2017 | 160.94 | 161.47 | 159.06 | 160.29 | 1,395,282 | +1.48(+0.93%) |
Apr 06, 2017 | 158.44 | 159.51 | 158.42 | 158.81 | 875,251 | +0.38(+0.24%) |
Apr 05, 2017 | 159.93 | 161.38 | 158.32 | 158.42 | 1,093,277 | -0.88(-0.55%) |
Apr 04, 2017 | 159.32 | 159.82 | 158.13 | 159.30 | 1,265,170 | -0.02(-0.01%) |
Apr 03, 2017 | 159.10 | 159.71 | 158.06 | 159.32 | 1,484,183 | +0.46(+0.29%) |
Mar 31, 2017 | 159.87 | 160.01 | 158.23 | 158.86 | 2,432,034 | -1.34(-0.84%) |
Mar 30, 2017 | 159.91 | 160.64 | 159.71 | 160.20 | 1,091,545 | +0.42(+0.26%) |
Mar 29, 2017 | 159.54 | 160.32 | 158.86 | 159.78 | 1,024,826 | -0.13(-0.08%) |
Mar 28, 2017 | 156.99 | 160.77 | 156.89 | 159.91 | 1,450,633 | +2.50(+1.59%) |
Mar 27, 2017 | 156.90 | 157.99 | 155.91 | 157.41 | 2,275,047 | -1.72(-1.08%) |
Mar 24, 2017 | 160.84 | 161.15 | 158.14 | 159.13 | 1,765,905 | -1.73(-1.08%) |
Mar 23, 2017 | 160.84 | 161.75 | 160.40 | 160.86 | 936,276 | -0.03(-0.02%) |
Mar 22, 2017 | 160.28 | 161.35 | 159.50 | 160.90 | 985,035 | +0.77(+0.48%) |
Mar 21, 2017 | 163.23 | 163.92 | 159.75 | 160.12 | 1,492,446 | -2.79(-1.71%) |
Mar 20, 2017 | 163.95 | 164.33 | 162.74 | 162.92 | 1,096,481 | -1.09(-0.67%) |
Mar 17, 2017 | 162.35 | 164.63 | 162.00 | 164.01 | 2,149,975 | +2.22(+1.37%) |
Mar 16, 2017 | 162.91 | 163.09 | 161.17 | 161.79 | 1,275,934 | -0.86(-0.53%) |
Mar 15, 2017 | 161.30 | 162.93 | 161.02 | 162.64 | 1,161,831 | +1.62(+1.01%) |
Mar 14, 2017 | 161.94 | 162.08 | 160.67 | 161.02 | 1,243,419 | -1.54(-0.94%) |
Mar 13, 2017 | 161.94 | 162.66 | 161.76 | 162.56 | 1,005,144 | +0.61(+0.38%) |
Mar 10, 2017 | 162.81 | 162.81 | 160.91 | 161.95 | 984,855 | +0.42(+0.26%) |
Mar 09, 2017 | 161.69 | 162.36 | 161.09 | 161.52 | 993,596 | -0.03(-0.02%) |
Mar 08, 2017 | 162.35 | 162.41 | 161.30 | 161.56 | 1,091,856 | -0.93(-0.57%) |
Mar 07, 2017 | 162.00 | 163.10 | 161.60 | 162.48 | 1,091,890 | +0.45(+0.28%) |
Mar 06, 2017 | 160.62 | 162.34 | 160.40 | 162.03 | 1,327,962 | +1.09(+0.68%) |
Mar 03, 2017 | 162.07 | 162.13 | 160.17 | 160.94 | 1,770,686 | -1.19(-0.73%) |
Mar 02, 2017 | 163.10 | 163.48 | 161.81 | 162.13 | 1,254,867 | -1.15(-0.71%) |