Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 156.13 | 157.47 | 155.78 | 157.47 | 4,021,014 | +1.56(+1.00%) |
May 30, 2017 | 154.26 | 156.36 | 154.00 | 155.91 | 2,818,470 | +1.36(+0.88%) |
May 26, 2017 | 153.36 | 154.56 | 153.24 | 154.54 | 1,831,660 | +0.87(+0.57%) |
May 25, 2017 | 152.80 | 153.73 | 152.29 | 153.67 | 1,958,138 | +1.58(+1.04%) |
May 24, 2017 | 152.86 | 152.89 | 151.93 | 152.09 | 1,676,937 | -0.19(-0.12%) |
May 23, 2017 | 153.05 | 153.23 | 152.12 | 152.28 | 1,966,155 | -0.60(-0.39%) |
May 22, 2017 | 151.22 | 153.00 | 151.22 | 152.88 | 2,384,038 | +2.09(+1.38%) |
May 19, 2017 | 151.18 | 151.18 | 149.75 | 150.79 | 2,460,214 | +0.43(+0.29%) |
May 18, 2017 | 149.79 | 150.81 | 149.05 | 150.36 | 2,504,757 | +0.31(+0.21%) |
May 17, 2017 | 151.51 | 150.88 | 149.96 | 150.05 | 2,443,446 | -1.46(-0.96%) |
May 16, 2017 | 151.18 | 151.53 | 150.71 | 151.51 | 1,545,875 | +0.21(+0.14%) |
May 15, 2017 | 150.56 | 151.38 | 150.23 | 151.30 | 1,926,028 | +0.81(+0.54%) |
May 12, 2017 | 149.97 | 150.91 | 149.94 | 150.49 | 1,728,314 | -0.14(-0.09%) |
May 11, 2017 | 150.08 | 150.77 | 149.48 | 150.62 | 2,227,118 | +0.08(+0.06%) |
May 10, 2017 | 151.10 | 151.27 | 150.46 | 150.54 | 2,936,688 | -1.01(-0.67%) |
May 09, 2017 | 152.62 | 152.62 | 151.22 | 151.55 | 2,282,984 | -0.53(-0.35%) |
May 08, 2017 | 152.22 | 152.46 | 151.81 | 152.08 | 2,058,799 | -0.57(-0.38%) |
May 05, 2017 | 152.86 | 153.03 | 152.33 | 152.65 | 2,205,651 | -0.08(-0.05%) |
May 04, 2017 | 151.81 | 152.76 | 151.40 | 152.74 | 3,032,156 | +1.44(+0.95%) |
May 03, 2017 | 150.51 | 151.48 | 149.83 | 151.30 | 3,056,126 | +0.84(+0.56%) |
May 02, 2017 | 149.41 | 150.46 | 148.96 | 150.46 | 3,222,693 | +1.32(+0.88%) |
May 01, 2017 | 149.67 | 149.84 | 148.88 | 149.14 | 1,957,554 | -0.78(-0.52%) |
Apr 28, 2017 | 150.16 | 150.91 | 149.70 | 149.92 | 3,222,578 | -0.21(-0.14%) |
Apr 27, 2017 | 149.61 | 150.46 | 149.37 | 150.13 | 2,313,204 | +0.85(+0.57%) |
Apr 26, 2017 | 149.82 | 150.74 | 149.28 | 149.28 | 3,450,058 | -0.10(-0.07%) |
Apr 25, 2017 | 148.51 | 149.75 | 147.26 | 149.38 | 5,462,969 | +0.69(+0.46%) |
Apr 24, 2017 | 147.75 | 148.86 | 147.70 | 148.69 | 3,538,914 | +2.09(+1.43%) |
Apr 21, 2017 | 146.34 | 146.70 | 145.91 | 146.60 | 3,375,561 | +0.26(+0.18%) |
Apr 20, 2017 | 145.47 | 147.07 | 145.38 | 146.34 | 2,283,530 | +1.02(+0.70%) |
Apr 19, 2017 | 146.07 | 146.32 | 145.09 | 145.33 | 1,750,857 | -0.30(-0.21%) |
Apr 18, 2017 | 145.27 | 146.10 | 145.08 | 145.62 | 1,537,285 | -0.11(-0.07%) |
Apr 17, 2017 | 144.93 | 145.73 | 144.91 | 145.73 | 2,016,247 | +1.31(+0.91%) |
Apr 13, 2017 | 144.88 | 145.35 | 144.40 | 144.42 | 1,664,633 | -0.80(-0.55%) |
Apr 12, 2017 | 145.69 | 145.83 | 145.00 | 145.23 | 1,849,811 | -0.28(-0.19%) |
Apr 11, 2017 | 144.79 | 145.53 | 144.68 | 145.51 | 1,906,555 | +0.28(+0.19%) |
Apr 10, 2017 | 145.58 | 145.85 | 144.93 | 145.23 | 2,197,985 | -0.22(-0.15%) |
Apr 07, 2017 | 145.48 | 145.88 | 145.09 | 145.45 | 1,339,106 | +0.08(+0.05%) |
Apr 06, 2017 | 145.77 | 146.24 | 145.07 | 145.37 | 2,125,732 | -0.27(-0.18%) |
Apr 05, 2017 | 145.99 | 147.31 | 145.49 | 145.64 | 1,892,389 | +0.04(+0.03%) |
Apr 04, 2017 | 145.89 | 146.21 | 145.29 | 145.60 | 1,763,283 | -0.41(-0.28%) |
Apr 03, 2017 | 146.89 | 147.12 | 145.42 | 146.01 | 2,020,345 | -0.47(-0.32%) |
Mar 31, 2017 | 146.45 | 147.29 | 146.21 | 146.47 | 2,259,847 | +0.04(+0.03%) |
Mar 30, 2017 | 146.02 | 146.60 | 145.53 | 146.44 | 2,397,479 | +0.46(+0.31%) |
Mar 29, 2017 | 145.91 | 146.44 | 145.66 | 145.98 | 2,210,414 | -0.24(-0.16%) |
Mar 28, 2017 | 145.41 | 146.60 | 145.15 | 146.21 | 3,043,732 | +0.43(+0.29%) |
Mar 27, 2017 | 145.99 | 146.22 | 144.81 | 145.79 | 2,592,380 | -0.83(-0.56%) |
Mar 24, 2017 | 147.08 | 147.46 | 146.15 | 146.61 | 1,874,934 | -0.48(-0.33%) |
Mar 23, 2017 | 147.08 | 147.73 | 146.40 | 147.09 | 1,935,774 | -0.06(-0.04%) |
Mar 22, 2017 | 147.22 | 147.66 | 145.81 | 147.16 | 2,125,668 | +0.07(+0.05%) |
Mar 21, 2017 | 148.13 | 148.13 | 146.61 | 147.09 | 2,475,390 | -0.67(-0.46%) |
Mar 20, 2017 | 147.39 | 148.14 | 147.20 | 147.76 | 2,724,272 | +0.50(+0.34%) |
Mar 17, 2017 | 146.08 | 147.26 | 145.72 | 147.26 | 5,522,889 | +1.57(+1.08%) |
Mar 16, 2017 | 146.27 | 146.71 | 145.18 | 145.69 | 2,530,356 | -0.68(-0.47%) |
Mar 15, 2017 | 145.59 | 146.88 | 145.24 | 146.38 | 2,673,831 | +0.67(+0.46%) |
Mar 14, 2017 | 146.17 | 146.56 | 144.78 | 145.71 | 2,473,377 | -0.91(-0.62%) |
Mar 13, 2017 | 146.81 | 146.96 | 145.81 | 146.62 | 2,576,850 | +0.24(+0.16%) |
Mar 10, 2017 | 145.95 | 146.41 | 145.48 | 146.38 | 3,285,166 | +1.00(+0.69%) |
Mar 09, 2017 | 144.88 | 145.75 | 144.82 | 145.38 | 2,033,120 | +0.30(+0.21%) |
Mar 08, 2017 | 145.24 | 145.57 | 144.67 | 145.08 | 2,044,611 | +0.32(+0.22%) |
Mar 07, 2017 | 144.15 | 144.89 | 144.12 | 144.76 | 2,170,942 | +0.15(+0.10%) |
Mar 06, 2017 | 144.64 | 144.88 | 144.13 | 144.61 | 2,179,768 | -0.31(-0.22%) |
Mar 03, 2017 | 145.64 | 144.34 | 144.93 | 2,126,164 | -0.44(-0.31%) | |
Mar 02, 2017 | 145.04 | 145.53 | 144.71 | 145.37 | 2,304,146 | +0.02(+0.02%) |