Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 150.93 | 153.44 | 150.86 | 153.20 | 2,126,131 | +0.92(+0.60%) |
May 30, 2017 | 150.79 | 153.82 | 150.77 | 152.28 | 1,186,101 | +0.86(+0.56%) |
May 26, 2017 | 152.21 | 153.02 | 151.35 | 151.42 | 1,199,100 | -1.09(-0.71%) |
May 25, 2017 | 151.45 | 153.49 | 150.77 | 152.51 | 2,656,155 | +1.06(+0.70%) |
May 24, 2017 | 148.55 | 152.17 | 148.55 | 151.45 | 2,878,471 | +2.09(+1.40%) |
May 23, 2017 | 147.98 | 150.29 | 147.91 | 149.35 | 3,144,892 | +3.36(+2.30%) |
May 22, 2017 | 144.19 | 149.04 | 144.17 | 145.99 | 3,587,427 | +2.26(+1.57%) |
May 19, 2017 | 143.78 | 146.34 | 142.78 | 143.73 | 8,398,777 | +10.87(+8.18%) |
May 18, 2017 | 133.91 | 135.65 | 132.07 | 132.86 | 2,146,398 | -0.56(-0.42%) |
May 17, 2017 | 136.13 | 135.95 | 133.17 | 133.42 | 1,940,698 | -2.70(-1.99%) |
May 16, 2017 | 136.52 | 136.76 | 135.14 | 136.13 | 1,213,926 | -0.39(-0.28%) |
May 15, 2017 | 135.60 | 138.25 | 135.49 | 136.51 | 2,106,022 | +0.71(+0.52%) |
May 12, 2017 | 136.56 | 136.77 | 135.28 | 135.81 | 1,496,665 | -1.05(-0.77%) |
May 11, 2017 | 133.93 | 137.76 | 133.66 | 136.86 | 1,920,995 | +2.32(+1.72%) |
May 10, 2017 | 133.77 | 134.78 | 133.03 | 134.54 | 1,456,048 | +0.69(+0.52%) |
May 09, 2017 | 133.01 | 134.22 | 132.85 | 133.85 | 1,108,287 | +1.52(+1.15%) |
May 08, 2017 | 133.25 | 133.48 | 131.89 | 132.32 | 851,444 | -0.56(-0.42%) |
May 05, 2017 | 133.62 | 134.07 | 132.33 | 132.89 | 980,903 | -0.70(-0.53%) |
May 04, 2017 | 130.13 | 134.08 | 130.13 | 133.59 | 1,777,494 | +3.77(+2.90%) |
May 03, 2017 | 130.62 | 130.62 | 128.93 | 129.82 | 1,053,267 | -0.94(-0.72%) |
May 02, 2017 | 130.51 | 131.40 | 128.85 | 130.76 | 1,700,233 | +0.69(+0.53%) |
May 01, 2017 | 129.93 | 130.70 | 129.23 | 130.07 | 1,366,179 | +0.17(+0.13%) |
Apr 28, 2017 | 130.29 | 130.55 | 129.34 | 129.90 | 1,621,784 | -0.47(-0.36%) |
Apr 27, 2017 | 128.29 | 131.12 | 128.16 | 130.37 | 1,912,211 | +2.59(+2.03%) |
Apr 26, 2017 | 127.27 | 128.68 | 126.96 | 127.78 | 1,471,026 | +0.97(+0.76%) |
Apr 25, 2017 | 126.81 | 127.66 | 125.70 | 126.81 | 2,627,901 | -1.08(-0.84%) |
Apr 24, 2017 | 128.93 | 129.10 | 127.52 | 127.89 | 1,492,493 | +0.22(+0.17%) |
Apr 21, 2017 | 128.79 | 129.02 | 126.93 | 127.67 | 1,423,099 | -1.63(-1.26%) |
Apr 20, 2017 | 128.43 | 130.06 | 127.71 | 129.31 | 1,696,836 | +1.47(+1.15%) |
Apr 19, 2017 | 129.43 | 129.92 | 127.75 | 127.83 | 2,403,860 | -1.42(-1.10%) |
Apr 18, 2017 | 130.56 | 130.68 | 127.19 | 129.25 | 5,334,476 | -6.22(-4.59%) |
Apr 17, 2017 | 134.80 | 135.68 | 134.28 | 135.47 | 1,257,993 | +0.96(+0.71%) |
Apr 13, 2017 | 135.09 | 135.61 | 134.19 | 134.51 | 895,102 | -0.65(-0.48%) |
Apr 12, 2017 | 135.85 | 136.43 | 134.65 | 135.16 | 1,328,703 | -1.40(-1.03%) |
Apr 11, 2017 | 136.76 | 137.01 | 135.49 | 136.56 | 1,245,381 | -0.10(-0.08%) |
Apr 10, 2017 | 135.15 | 137.01 | 134.67 | 136.66 | 1,308,533 | +1.48(+1.10%) |
Apr 07, 2017 | 136.08 | 136.33 | 135.10 | 135.18 | 1,376,477 | -0.87(-0.64%) |
Apr 06, 2017 | 135.68 | 136.47 | 135.28 | 136.05 | 2,062,810 | +0.08(+0.06%) |
Apr 05, 2017 | 137.72 | 137.88 | 135.75 | 135.97 | 1,094,299 | -0.96(-0.70%) |
Apr 04, 2017 | 137.08 | 138.08 | 135.91 | 136.93 | 1,021,009 | -0.38(-0.27%) |
Apr 03, 2017 | 139.38 | 139.84 | 136.95 | 137.30 | 2,281,776 | -1.96(-1.41%) |
Mar 31, 2017 | 139.88 | 140.18 | 138.71 | 139.27 | 1,845,586 | -1.15(-0.82%) |
Mar 30, 2017 | 141.70 | 142.19 | 140.01 | 140.41 | 1,274,030 | -1.76(-1.24%) |
Mar 29, 2017 | 140.78 | 142.23 | 140.04 | 142.17 | 1,994,562 | +1.38(+0.98%) |
Mar 28, 2017 | 139.02 | 140.99 | 138.80 | 140.79 | 1,900,952 | +1.30(+0.93%) |
Mar 27, 2017 | 136.37 | 139.75 | 135.69 | 139.49 | 1,427,155 | +2.70(+1.97%) |
Mar 24, 2017 | 136.87 | 137.53 | 135.13 | 136.79 | 1,737,423 | -0.18(-0.13%) |
Mar 23, 2017 | 137.41 | 138.65 | 136.65 | 136.97 | 1,032,494 | -0.46(-0.33%) |
Mar 22, 2017 | 137.21 | 137.87 | 136.34 | 137.43 | 1,126,679 | +0.29(+0.21%) |
Mar 21, 2017 | 138.54 | 138.74 | 136.71 | 137.14 | 1,562,402 | -1.10(-0.79%) |
Mar 20, 2017 | 139.02 | 139.73 | 137.62 | 138.24 | 1,507,324 | -0.71(-0.51%) |
Mar 17, 2017 | 140.40 | 140.40 | 138.70 | 138.96 | 2,030,178 | -0.84(-0.60%) |
Mar 16, 2017 | 139.58 | 141.19 | 138.64 | 139.80 | 2,366,009 | +0.53(+0.38%) |
Mar 15, 2017 | 138.84 | 139.75 | 137.35 | 139.27 | 2,205,495 | +1.08(+0.78%) |
Mar 14, 2017 | 138.96 | 140.18 | 138.08 | 138.19 | 963,065 | -0.88(-0.63%) |
Mar 13, 2017 | 139.31 | 139.70 | 137.77 | 139.07 | 1,804,880 | +0.36(+0.26%) |
Mar 10, 2017 | 140.97 | 141.19 | 138.40 | 138.71 | 1,396,608 | -1.69(-1.20%) |
Mar 09, 2017 | 139.31 | 141.04 | 138.52 | 140.40 | 1,469,187 | +1.54(+1.11%) |
Mar 08, 2017 | 138.85 | 142.35 | 138.37 | 138.86 | 2,535,458 | +0.55(+0.40%) |
Mar 07, 2017 | 139.72 | 140.65 | 137.78 | 138.31 | 2,493,514 | -2.82(-2.00%) |
Mar 06, 2017 | 142.52 | 142.70 | 140.41 | 141.13 | 1,460,601 | -2.15(-1.50%) |
Mar 03, 2017 | 141.47 | 143.78 | 141.05 | 143.28 | 1,542,909 | +2.23(+1.58%) |
Mar 02, 2017 | 139.87 | 142.04 | 139.28 | 141.05 | 1,312,056 | +1.12(+0.80%) |