Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 171.27 | 173.10 | 169.92 | 172.66 | 532,477 | +1.53(+0.89%) |
May 30, 2017 | 173.56 | 174.36 | 170.72 | 171.13 | 278,025 | -1.97(-1.14%) |
May 26, 2017 | 173.50 | 174.97 | 172.83 | 173.10 | 282,986 | -0.99(-0.57%) |
May 25, 2017 | 172.38 | 174.52 | 172.35 | 174.09 | 207,629 | +1.93(+1.12%) |
May 24, 2017 | 172.86 | 173.93 | 171.92 | 172.16 | 216,730 | -0.16(-0.09%) |
May 23, 2017 | 172.43 | 172.84 | 170.43 | 172.32 | 193,569 | +0.09(+0.05%) |
May 22, 2017 | 174.33 | 175.36 | 172.04 | 172.23 | 309,714 | +0.39(+0.23%) |
May 19, 2017 | 168.16 | 173.17 | 167.68 | 171.85 | 484,397 | +4.53(+2.71%) |
May 18, 2017 | 167.14 | 168.72 | 166.15 | 167.32 | 606,098 | -0.71(-0.42%) |
May 17, 2017 | 172.53 | 171.64 | 167.88 | 168.03 | 307,959 | -4.50(-2.61%) |
May 16, 2017 | 173.31 | 173.95 | 172.30 | 172.53 | 383,524 | -0.91(-0.52%) |
May 15, 2017 | 170.07 | 173.90 | 169.71 | 173.44 | 383,582 | +2.82(+1.65%) |
May 12, 2017 | 171.53 | 171.84 | 170.01 | 170.62 | 319,928 | -1.31(-0.76%) |
May 11, 2017 | 172.92 | 173.09 | 171.00 | 171.93 | 323,630 | -0.78(-0.45%) |
May 10, 2017 | 171.75 | 174.05 | 171.68 | 172.71 | 387,133 | +0.42(+0.24%) |
May 09, 2017 | 171.60 | 172.90 | 171.06 | 172.28 | 301,216 | +0.60(+0.35%) |
May 08, 2017 | 171.79 | 172.45 | 169.86 | 171.69 | 435,386 | -0.17(-0.10%) |
May 05, 2017 | 166.97 | 173.81 | 165.99 | 171.85 | 674,249 | +6.41(+3.87%) |
May 04, 2017 | 173.50 | 173.50 | 161.40 | 165.45 | 1,315,590 | -11.29(-6.39%) |
May 03, 2017 | 176.32 | 176.99 | 174.93 | 176.73 | 399,648 | +0.34(+0.19%) |
May 02, 2017 | 175.24 | 176.75 | 175.24 | 176.39 | 259,667 | +0.98(+0.56%) |
May 01, 2017 | 176.56 | 177.44 | 174.05 | 175.41 | 388,816 | -1.19(-0.67%) |
Apr 28, 2017 | 178.09 | 178.35 | 175.64 | 176.59 | 330,012 | -1.14(-0.64%) |
Apr 27, 2017 | 178.61 | 179.44 | 176.80 | 177.74 | 244,793 | -0.78(-0.44%) |
Apr 26, 2017 | 180.23 | 180.40 | 176.71 | 178.52 | 316,079 | -1.69(-0.94%) |
Apr 25, 2017 | 178.89 | 180.72 | 178.52 | 180.21 | 268,159 | +1.13(+0.63%) |
Apr 24, 2017 | 177.34 | 179.37 | 176.37 | 179.08 | 353,772 | +3.59(+2.05%) |
Apr 21, 2017 | 175.99 | 176.87 | 175.35 | 175.49 | 457,918 | -0.37(-0.21%) |
Apr 20, 2017 | 176.19 | 177.33 | 174.69 | 175.85 | 378,625 | +0.00(+0.00%) |
Apr 19, 2017 | 175.65 | 176.41 | 174.43 | 175.85 | 359,431 | +0.67(+0.38%) |
Apr 18, 2017 | 176.41 | 176.81 | 174.07 | 175.19 | 415,730 | -1.32(-0.75%) |
Apr 17, 2017 | 178.81 | 179.19 | 176.25 | 176.50 | 372,480 | -1.92(-1.07%) |
Apr 13, 2017 | 178.35 | 180.52 | 178.19 | 178.42 | 276,801 | -0.60(-0.33%) |
Apr 12, 2017 | 182.63 | 182.63 | 178.62 | 179.02 | 281,894 | -1.73(-0.96%) |
Apr 11, 2017 | 179.41 | 180.87 | 177.79 | 180.75 | 299,000 | +1.52(+0.85%) |
Apr 10, 2017 | 179.69 | 180.32 | 178.62 | 179.23 | 276,286 | +0.08(+0.04%) |
Apr 07, 2017 | 177.57 | 181.20 | 176.71 | 179.15 | 462,778 | +2.95(+1.68%) |
Apr 06, 2017 | 174.56 | 176.91 | 173.61 | 176.20 | 587,437 | +1.56(+0.89%) |
Apr 05, 2017 | 177.95 | 178.84 | 174.27 | 174.64 | 477,620 | -2.98(-1.68%) |
Apr 04, 2017 | 177.54 | 178.78 | 177.18 | 177.62 | 341,390 | +0.19(+0.11%) |
Apr 03, 2017 | 175.88 | 177.96 | 175.81 | 177.43 | 477,179 | +1.41(+0.80%) |
Mar 31, 2017 | 177.96 | 178.55 | 176.01 | 176.02 | 422,894 | -1.89(-1.06%) |
Mar 30, 2017 | 177.38 | 178.74 | 177.04 | 177.91 | 341,736 | +0.23(+0.13%) |
Mar 29, 2017 | 177.97 | 178.32 | 176.30 | 177.68 | 393,488 | -0.29(-0.16%) |
Mar 28, 2017 | 176.98 | 179.27 | 176.63 | 177.97 | 720,114 | +0.33(+0.19%) |
Mar 27, 2017 | 178.23 | 178.44 | 176.08 | 177.64 | 503,109 | -2.50(-1.39%) |
Mar 24, 2017 | 182.42 | 183.37 | 179.52 | 180.14 | 308,932 | -2.65(-1.45%) |
Mar 23, 2017 | 183.60 | 183.80 | 182.34 | 182.79 | 257,049 | -0.81(-0.44%) |
Mar 22, 2017 | 182.06 | 184.37 | 181.76 | 183.60 | 382,762 | +1.53(+0.84%) |
Mar 21, 2017 | 185.92 | 186.24 | 181.09 | 182.07 | 483,093 | -3.68(-1.98%) |
Mar 20, 2017 | 187.87 | 188.78 | 185.25 | 185.75 | 298,835 | -2.12(-1.13%) |
Mar 17, 2017 | 185.25 | 189.43 | 185.25 | 187.87 | 1,482,672 | +3.13(+1.69%) |
Mar 16, 2017 | 186.60 | 187.02 | 183.99 | 184.74 | 303,389 | -1.29(-0.69%) |
Mar 15, 2017 | 186.80 | 187.01 | 184.30 | 186.03 | 503,569 | +0.12(+0.07%) |
Mar 14, 2017 | 186.66 | 186.78 | 183.03 | 185.91 | 319,926 | -1.55(-0.83%) |
Mar 13, 2017 | 186.09 | 187.55 | 185.59 | 187.46 | 300,424 | +1.36(+0.73%) |
Mar 10, 2017 | 187.74 | 188.03 | 184.43 | 186.09 | 585,244 | -1.76(-0.94%) |
Mar 09, 2017 | 189.20 | 189.58 | 186.43 | 187.85 | 428,211 | -1.48(-0.78%) |
Mar 08, 2017 | 191.40 | 192.03 | 188.97 | 189.33 | 443,005 | -2.10(-1.10%) |
Mar 07, 2017 | 191.57 | 193.29 | 191.32 | 191.43 | 600,790 | -0.23(-0.12%) |
Mar 06, 2017 | 191.83 | 192.40 | 190.09 | 191.66 | 483,783 | -0.69(-0.36%) |
Mar 03, 2017 | 191.94 | 192.74 | 190.75 | 192.35 | 392,294 | +0.44(+0.23%) |
Mar 02, 2017 | 192.51 | 193.99 | 191.51 | 191.91 | 545,536 | -1.01(-0.52%) |