Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 161.14 | 162.25 | 160.73 | 162.21 | 2,732,619 | +1.36(+0.84%) |
May 30, 2017 | 159.74 | 161.28 | 159.57 | 160.85 | 2,320,541 | +0.95(+0.60%) |
May 26, 2017 | 162.05 | 162.13 | 159.59 | 159.90 | 4,973,533 | +2.81(+1.79%) |
May 25, 2017 | 155.95 | 157.37 | 155.80 | 157.09 | 3,028,860 | +1.55(+0.99%) |
May 24, 2017 | 155.49 | 155.65 | 154.45 | 155.54 | 1,586,219 | +0.49(+0.31%) |
May 23, 2017 | 155.50 | 156.01 | 154.92 | 155.05 | 1,988,943 | +0.06(+0.04%) |
May 22, 2017 | 154.85 | 155.75 | 154.30 | 154.99 | 1,773,098 | +0.68(+0.44%) |
May 19, 2017 | 154.05 | 155.02 | 153.56 | 154.31 | 2,082,011 | +0.83(+0.54%) |
May 18, 2017 | 152.90 | 153.75 | 152.55 | 153.48 | 1,768,245 | +1.41(+0.93%) |
May 17, 2017 | 153.43 | 154.18 | 151.99 | 152.07 | 2,449,413 | -1.66(-1.08%) |
May 16, 2017 | 154.59 | 154.59 | 153.40 | 153.73 | 1,254,251 | -0.51(-0.33%) |
May 15, 2017 | 153.10 | 154.61 | 153.10 | 154.24 | 1,929,048 | +0.62(+0.40%) |
May 12, 2017 | 153.99 | 154.50 | 153.12 | 153.62 | 1,765,072 | -0.34(-0.22%) |
May 11, 2017 | 153.53 | 154.23 | 152.92 | 153.97 | 2,342,509 | -0.08(-0.05%) |
May 10, 2017 | 154.66 | 154.71 | 153.43 | 154.05 | 2,841,021 | -0.75(-0.48%) |
May 09, 2017 | 155.63 | 155.90 | 154.46 | 154.79 | 2,969,222 | +0.03(+0.02%) |
May 08, 2017 | 156.57 | 156.60 | 153.82 | 154.76 | 3,946,713 | -0.50(-0.32%) |
May 05, 2017 | 157.47 | 157.60 | 154.88 | 155.26 | 4,310,213 | -1.94(-1.23%) |
May 04, 2017 | 155.13 | 157.82 | 155.09 | 157.20 | 4,365,426 | +2.27(+1.46%) |
May 03, 2017 | 154.00 | 155.48 | 153.97 | 154.93 | 3,366,356 | +1.06(+0.69%) |
May 02, 2017 | 153.98 | 154.17 | 153.31 | 153.87 | 2,907,667 | +0.63(+0.41%) |
May 01, 2017 | 153.79 | 153.79 | 152.79 | 153.24 | 3,862,614 | +0.29(+0.19%) |
Apr 28, 2017 | 153.42 | 153.42 | 152.44 | 152.95 | 2,744,290 | +0.06(+0.04%) |
Apr 27, 2017 | 152.78 | 153.18 | 152.00 | 152.89 | 2,493,794 | +0.56(+0.37%) |
Apr 26, 2017 | 153.41 | 153.60 | 151.14 | 152.33 | 5,327,868 | +3.55(+2.39%) |
Apr 25, 2017 | 148.98 | 149.09 | 148.44 | 148.78 | 1,740,869 | +0.30(+0.20%) |
Apr 24, 2017 | 148.19 | 148.72 | 147.62 | 148.48 | 2,213,236 | +1.34(+0.91%) |
Apr 21, 2017 | 147.78 | 148.09 | 147.02 | 147.13 | 2,620,649 | +0.53(+0.36%) |
Apr 20, 2017 | 146.75 | 147.49 | 146.43 | 146.60 | 2,244,248 | +0.08(+0.05%) |
Apr 19, 2017 | 147.23 | 147.27 | 146.31 | 146.52 | 1,672,818 | -0.06(-0.04%) |
Apr 18, 2017 | 146.51 | 146.75 | 146.01 | 146.58 | 1,790,483 | +0.37(+0.25%) |
Apr 17, 2017 | 145.41 | 146.25 | 145.36 | 146.21 | 1,745,884 | +0.74(+0.51%) |
Apr 13, 2017 | 146.51 | 147.00 | 145.44 | 145.47 | 1,650,981 | -1.15(-0.78%) |
Apr 12, 2017 | 147.70 | 147.72 | 146.20 | 146.62 | 1,650,752 | -0.40(-0.27%) |
Apr 11, 2017 | 147.15 | 147.71 | 146.15 | 147.01 | 1,382,809 | -0.51(-0.34%) |
Apr 10, 2017 | 146.64 | 147.82 | 146.34 | 147.52 | 2,323,909 | +0.52(+0.35%) |
Apr 07, 2017 | 146.21 | 147.33 | 145.98 | 147.00 | 1,752,584 | +0.52(+0.35%) |
Apr 06, 2017 | 146.19 | 148.29 | 145.87 | 146.49 | 3,846,163 | +2.60(+1.81%) |
Apr 05, 2017 | 144.13 | 145.09 | 143.64 | 143.89 | 1,991,631 | -0.22(-0.15%) |
Apr 04, 2017 | 143.54 | 144.16 | 143.12 | 144.10 | 1,534,815 | +0.47(+0.33%) |
Apr 03, 2017 | 144.52 | 145.01 | 143.37 | 143.63 | 1,796,549 | -0.85(-0.59%) |
Mar 31, 2017 | 144.39 | 144.89 | 144.00 | 144.48 | 1,997,018 | -0.17(-0.12%) |
Mar 30, 2017 | 144.14 | 144.90 | 143.68 | 144.65 | 1,200,417 | +0.40(+0.27%) |
Mar 29, 2017 | 143.26 | 144.30 | 143.15 | 144.26 | 1,412,196 | +0.57(+0.40%) |
Mar 28, 2017 | 143.12 | 143.93 | 142.29 | 143.69 | 1,679,045 | +0.53(+0.37%) |
Mar 27, 2017 | 142.62 | 143.30 | 142.44 | 143.15 | 1,407,322 | +0.11(+0.08%) |
Mar 24, 2017 | 144.20 | 144.28 | 142.73 | 143.04 | 1,636,961 | -0.76(-0.53%) |
Mar 23, 2017 | 144.75 | 145.11 | 143.39 | 143.80 | 1,660,308 | -0.67(-0.47%) |
Mar 22, 2017 | 144.16 | 144.72 | 143.92 | 144.47 | 1,780,209 | +0.78(+0.54%) |
Mar 21, 2017 | 144.32 | 145.44 | 143.58 | 143.70 | 2,602,012 | -0.57(-0.39%) |
Mar 20, 2017 | 144.54 | 145.00 | 143.71 | 144.26 | 1,860,813 | -0.32(-0.22%) |
Mar 17, 2017 | 144.80 | 145.05 | 143.95 | 144.58 | 4,614,717 | +0.65(+0.45%) |
Mar 16, 2017 | 143.70 | 144.46 | 143.25 | 143.94 | 3,164,642 | +0.45(+0.31%) |
Mar 15, 2017 | 142.65 | 143.49 | 142.02 | 143.49 | 2,413,827 | +1.12(+0.79%) |
Mar 14, 2017 | 141.48 | 142.44 | 141.39 | 142.37 | 2,291,578 | +0.59(+0.42%) |
Mar 13, 2017 | 142.03 | 142.25 | 141.56 | 141.78 | 2,469,711 | -0.71(-0.50%) |
Mar 10, 2017 | 143.45 | 143.46 | 142.15 | 142.48 | 2,511,915 | -0.34(-0.24%) |
Mar 09, 2017 | 143.37 | 143.71 | 142.27 | 142.83 | 2,313,412 | -0.41(-0.28%) |
Mar 08, 2017 | 143.89 | 144.24 | 143.16 | 143.23 | 2,757,464 | -0.66(-0.46%) |
Mar 07, 2017 | 143.49 | 145.28 | 143.49 | 143.89 | 3,261,477 | +0.23(+0.16%) |
Mar 06, 2017 | 145.96 | 146.75 | 143.12 | 143.65 | 6,724,120 | -3.04(-2.07%) |
Mar 03, 2017 | 147.07 | 148.10 | 146.38 | 146.69 | 12,069,600 | -6.65(-4.34%) |
Mar 02, 2017 | 152.93 | 153.58 | 152.08 | 153.35 | 3,685,356 | +0.10(+0.07%) |