Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 232.30 | 233.80 | 232.13 | 233.68 | 1,812,487 | +0.87(+0.37%) |
May 30, 2017 | 234.26 | 235.10 | 232.51 | 232.81 | 1,085,310 | -1.45(-0.62%) |
May 26, 2017 | 232.93 | 234.55 | 232.52 | 234.26 | 1,034,839 | +1.31(+0.56%) |
May 25, 2017 | 232.07 | 233.17 | 231.71 | 232.95 | 1,010,218 | +1.66(+0.72%) |
May 24, 2017 | 229.78 | 231.71 | 229.68 | 231.29 | 1,056,030 | +1.40(+0.61%) |
May 23, 2017 | 229.59 | 230.11 | 228.02 | 229.89 | 1,059,130 | +1.10(+0.48%) |
May 22, 2017 | 231.90 | 231.90 | 228.12 | 228.79 | 1,938,692 | +3.50(+1.55%) |
May 19, 2017 | 221.91 | 225.37 | 221.43 | 225.29 | 1,518,465 | +4.52(+2.05%) |
May 18, 2017 | 221.78 | 222.16 | 219.69 | 220.77 | 1,508,535 | -1.59(-0.71%) |
May 17, 2017 | 224.35 | 223.59 | 222.09 | 222.36 | 1,142,059 | -1.99(-0.89%) |
May 16, 2017 | 224.70 | 225.68 | 224.17 | 224.35 | 744,436 | -0.58(-0.26%) |
May 15, 2017 | 224.04 | 225.03 | 223.85 | 224.93 | 746,520 | +0.90(+0.40%) |
May 12, 2017 | 223.74 | 224.39 | 223.61 | 224.03 | 726,129 | -0.69(-0.31%) |
May 11, 2017 | 223.93 | 224.84 | 223.15 | 224.71 | 733,070 | +0.29(+0.13%) |
May 10, 2017 | 225.37 | 226.05 | 223.13 | 224.42 | 1,131,940 | -1.76(-0.78%) |
May 09, 2017 | 225.46 | 226.47 | 224.86 | 226.18 | 1,087,215 | +1.13(+0.50%) |
May 08, 2017 | 225.40 | 226.29 | 224.72 | 225.05 | 817,107 | -0.44(-0.19%) |
May 05, 2017 | 223.55 | 225.55 | 223.16 | 225.49 | 984,040 | +2.08(+0.93%) |
May 04, 2017 | 222.88 | 223.57 | 222.04 | 223.41 | 836,824 | +0.75(+0.34%) |
May 03, 2017 | 221.95 | 222.94 | 221.50 | 222.66 | 770,728 | +0.09(+0.04%) |
May 02, 2017 | 221.49 | 222.88 | 221.34 | 222.56 | 892,513 | +0.88(+0.39%) |
May 01, 2017 | 222.62 | 223.08 | 221.64 | 221.69 | 1,019,125 | -0.84(-0.38%) |
Apr 28, 2017 | 223.87 | 224.26 | 221.85 | 222.53 | 1,215,889 | -1.40(-0.62%) |
Apr 27, 2017 | 223.68 | 225.27 | 222.94 | 223.93 | 1,154,913 | +0.65(+0.29%) |
Apr 26, 2017 | 223.47 | 225.06 | 222.61 | 223.28 | 1,788,589 | +0.27(+0.12%) |
Apr 25, 2017 | 226.21 | 226.70 | 221.07 | 223.00 | 3,588,618 | -5.11(-2.24%) |
Apr 24, 2017 | 227.56 | 228.47 | 226.55 | 228.12 | 1,330,471 | +2.58(+1.14%) |
Apr 21, 2017 | 224.80 | 226.69 | 224.64 | 225.54 | 1,156,945 | +1.02(+0.46%) |
Apr 20, 2017 | 223.11 | 225.63 | 222.71 | 224.51 | 986,296 | +1.83(+0.82%) |
Apr 19, 2017 | 222.73 | 223.03 | 221.89 | 222.68 | 988,827 | +0.70(+0.32%) |
Apr 18, 2017 | 222.89 | 223.56 | 221.52 | 221.98 | 923,752 | -0.91(-0.41%) |
Apr 17, 2017 | 221.44 | 222.90 | 221.26 | 222.89 | 982,756 | +1.55(+0.70%) |
Apr 13, 2017 | 221.45 | 223.22 | 221.34 | 221.34 | 925,107 | -0.42(-0.19%) |
Apr 12, 2017 | 222.90 | 223.38 | 221.37 | 221.76 | 1,156,818 | -1.45(-0.65%) |
Apr 11, 2017 | 222.16 | 223.42 | 221.48 | 223.21 | 901,400 | +1.02(+0.46%) |
Apr 10, 2017 | 223.14 | 224.11 | 222.02 | 222.19 | 955,535 | -0.99(-0.44%) |
Apr 07, 2017 | 224.92 | 224.92 | 221.48 | 223.18 | 1,236,050 | +2.58(+1.17%) |
Apr 06, 2017 | 220.40 | 221.16 | 219.95 | 220.60 | 896,610 | +0.11(+0.05%) |
Apr 05, 2017 | 222.85 | 223.77 | 220.35 | 220.49 | 1,149,689 | -2.13(-0.96%) |
Apr 04, 2017 | 221.78 | 223.03 | 221.54 | 222.62 | 687,763 | +0.73(+0.33%) |
Apr 03, 2017 | 221.00 | 222.41 | 220.80 | 221.90 | 967,577 | +0.89(+0.40%) |
Mar 31, 2017 | 223.38 | 223.38 | 221.00 | 221.00 | 1,470,492 | -2.43(-1.09%) |
Mar 30, 2017 | 221.80 | 223.75 | 221.51 | 223.43 | 681,103 | +1.90(+0.86%) |
Mar 29, 2017 | 222.09 | 222.09 | 220.72 | 221.53 | 985,568 | -0.73(-0.33%) |
Mar 28, 2017 | 220.20 | 223.64 | 219.70 | 222.26 | 1,236,666 | +1.62(+0.73%) |
Mar 27, 2017 | 219.39 | 221.24 | 218.06 | 220.64 | 1,204,044 | -0.22(-0.10%) |
Mar 24, 2017 | 222.85 | 222.97 | 220.28 | 220.86 | 1,054,033 | -1.72(-0.77%) |
Mar 23, 2017 | 222.51 | 224.20 | 222.14 | 222.57 | 973,871 | +0.07(+0.03%) |
Mar 22, 2017 | 222.02 | 223.22 | 221.26 | 222.51 | 1,236,497 | +0.35(+0.16%) |
Mar 21, 2017 | 224.93 | 225.48 | 221.63 | 222.16 | 1,646,233 | -2.50(-1.11%) |
Mar 20, 2017 | 224.77 | 226.76 | 224.33 | 224.66 | 1,604,351 | +0.04(+0.02%) |
Mar 17, 2017 | 221.98 | 224.79 | 221.58 | 224.62 | 2,576,237 | +3.34(+1.51%) |
Mar 16, 2017 | 223.55 | 223.55 | 220.62 | 221.28 | 1,187,991 | -1.24(-0.56%) |
Mar 15, 2017 | 221.34 | 222.88 | 221.13 | 222.52 | 906,304 | +1.19(+0.54%) |
Mar 14, 2017 | 222.10 | 222.28 | 220.82 | 221.34 | 849,572 | -0.98(-0.44%) |
Mar 13, 2017 | 221.76 | 222.38 | 221.34 | 222.32 | 991,827 | +0.44(+0.20%) |
Mar 10, 2017 | 222.90 | 222.90 | 220.73 | 221.88 | 832,259 | -0.02(-0.01%) |
Mar 09, 2017 | 221.34 | 222.16 | 220.96 | 221.90 | 883,195 | +0.79(+0.36%) |
Mar 08, 2017 | 222.16 | 222.20 | 220.76 | 221.10 | 992,997 | -1.09(-0.49%) |
Mar 07, 2017 | 220.76 | 222.47 | 220.76 | 222.19 | 1,070,647 | +1.09(+0.49%) |
Mar 06, 2017 | 220.86 | 221.73 | 220.34 | 221.10 | 942,395 | -0.03(-0.02%) |
Mar 03, 2017 | 220.57 | 221.61 | 219.89 | 221.14 | 935,275 | +0.64(+0.29%) |
Mar 02, 2017 | 222.16 | 222.16 | 219.87 | 220.50 | 1,155,338 | -1.15(-0.52%) |