Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 211.56 | 213.49 | 210.82 | 212.58 | 4,288,823 | +1.56(+0.74%) |
May 30, 2017 | 211.68 | 213.85 | 211.02 | 211.02 | 3,099,281 | -0.96(-0.45%) |
May 26, 2017 | 213.21 | 213.90 | 211.82 | 211.98 | 1,786,854 | -1.18(-0.55%) |
May 25, 2017 | 213.13 | 214.79 | 212.91 | 213.16 | 1,495,950 | +0.19(+0.09%) |
May 24, 2017 | 210.32 | 214.10 | 210.22 | 212.97 | 2,952,567 | +3.33(+1.59%) |
May 23, 2017 | 208.79 | 210.59 | 208.27 | 209.65 | 1,754,812 | +1.08(+0.52%) |
May 22, 2017 | 208.04 | 210.25 | 207.81 | 208.56 | 1,863,196 | +0.37(+0.18%) |
May 19, 2017 | 208.48 | 210.49 | 208.07 | 208.19 | 3,113,449 | +0.38(+0.18%) |
May 18, 2017 | 209.61 | 210.50 | 207.69 | 207.81 | 3,914,201 | -1.52(-0.73%) |
May 17, 2017 | 213.34 | 212.50 | 209.44 | 209.33 | 5,130,630 | -4.01(-1.88%) |
May 16, 2017 | 218.26 | 218.26 | 212.63 | 213.34 | 4,973,774 | -2.82(-1.31%) |
May 15, 2017 | 217.97 | 218.97 | 215.49 | 216.16 | 3,308,457 | -2.52(-1.15%) |
May 12, 2017 | 218.87 | 220.01 | 216.95 | 218.68 | 2,583,895 | -0.12(-0.06%) |
May 11, 2017 | 218.58 | 221.75 | 218.45 | 218.81 | 3,175,156 | +1.22(+0.56%) |
May 10, 2017 | 222.70 | 223.05 | 216.37 | 217.58 | 6,015,206 | -8.33(-3.69%) |
May 09, 2017 | 233.05 | 233.71 | 225.09 | 225.91 | 3,882,268 | -3.26(-1.42%) |
May 08, 2017 | 232.06 | 232.09 | 227.50 | 229.17 | 2,859,900 | -2.83(-1.22%) |
May 05, 2017 | 232.91 | 233.41 | 230.79 | 232.00 | 1,378,943 | -0.29(-0.13%) |
May 04, 2017 | 231.30 | 233.21 | 230.95 | 232.29 | 1,589,224 | +1.41(+0.61%) |
May 03, 2017 | 231.35 | 232.26 | 230.64 | 230.88 | 1,478,444 | -1.65(-0.71%) |
May 02, 2017 | 232.64 | 233.00 | 230.35 | 232.53 | 1,484,917 | +0.25(+0.11%) |