Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 194.43 | 195.32 | 192.25 | 192.93 | 518,831 | -0.70(-0.36%) |
May 30, 2017 | 193.76 | 194.37 | 192.54 | 193.63 | 168,497 | -0.44(-0.23%) |
May 26, 2017 | 193.92 | 194.56 | 192.59 | 194.08 | 194,651 | -0.12(-0.06%) |
May 25, 2017 | 193.07 | 194.97 | 192.62 | 194.19 | 258,496 | +1.12(+0.58%) |
May 24, 2017 | 193.19 | 193.85 | 191.70 | 193.07 | 152,342 | +0.49(+0.26%) |
May 23, 2017 | 192.25 | 193.44 | 191.77 | 192.58 | 178,291 | +0.83(+0.43%) |
May 22, 2017 | 190.57 | 192.52 | 190.01 | 191.75 | 286,730 | +2.13(+1.12%) |
May 19, 2017 | 186.64 | 190.16 | 186.64 | 189.62 | 169,514 | +2.98(+1.60%) |
May 18, 2017 | 185.56 | 187.91 | 185.56 | 186.64 | 195,729 | +0.42(+0.23%) |
May 17, 2017 | 187.08 | 186.95 | 185.23 | 186.22 | 242,020 | -0.86(-0.46%) |
May 16, 2017 | 187.04 | 187.95 | 185.23 | 187.08 | 201,725 | -0.46(-0.25%) |
May 15, 2017 | 185.52 | 188.17 | 184.29 | 187.54 | 195,649 | +1.26(+0.68%) |
May 12, 2017 | 185.80 | 187.59 | 185.64 | 186.28 | 265,661 | -0.41(-0.22%) |
May 11, 2017 | 186.84 | 187.62 | 185.60 | 186.68 | 253,417 | -1.22(-0.65%) |
May 10, 2017 | 187.45 | 188.16 | 186.25 | 187.90 | 315,985 | +0.72(+0.39%) |
May 09, 2017 | 187.94 | 189.56 | 185.99 | 187.18 | 503,174 | -0.57(-0.30%) |
May 08, 2017 | 192.53 | 192.53 | 187.49 | 187.75 | 415,959 | -5.15(-2.67%) |
May 05, 2017 | 195.09 | 195.10 | 190.47 | 192.90 | 703,874 | -2.40(-1.23%) |
May 04, 2017 | 192.06 | 200.07 | 191.96 | 195.30 | 612,267 | -6.39(-3.17%) |
May 03, 2017 | 201.69 | 202.41 | 198.33 | 201.69 | 305,579 | -0.87(-0.43%) |
May 02, 2017 | 203.18 | 203.37 | 200.50 | 202.56 | 418,997 | +0.06(+0.03%) |
May 01, 2017 | 200.17 | 202.69 | 198.19 | 202.50 | 436,186 | +3.29(+1.65%) |
Apr 28, 2017 | 198.53 | 199.56 | 197.70 | 199.21 | 200,387 | +0.41(+0.21%) |
Apr 27, 2017 | 196.40 | 199.01 | 194.74 | 198.79 | 212,487 | +3.15(+1.61%) |
Apr 26, 2017 | 195.18 | 195.80 | 192.99 | 195.65 | 643,412 | +1.34(+0.69%) |
Apr 25, 2017 | 195.70 | 195.72 | 193.27 | 194.31 | 735,967 | +0.10(+0.05%) |
Apr 24, 2017 | 194.70 | 195.59 | 192.12 | 194.21 | 574,295 | +2.10(+1.09%) |
Apr 21, 2017 | 191.80 | 192.72 | 191.04 | 192.11 | 428,974 | -0.07(-0.04%) |
Apr 20, 2017 | 191.65 | 193.69 | 190.69 | 192.18 | 236,439 | +0.93(+0.49%) |
Apr 19, 2017 | 190.65 | 191.59 | 189.90 | 191.25 | 187,241 | +1.32(+0.69%) |
Apr 18, 2017 | 188.96 | 190.25 | 187.78 | 189.93 | 133,184 | +0.01(+0.01%) |
Apr 17, 2017 | 189.06 | 190.32 | 187.96 | 189.92 | 355,914 | +1.98(+1.06%) |
Apr 13, 2017 | 188.61 | 189.82 | 187.36 | 187.93 | 213,177 | -1.00(-0.53%) |
Apr 12, 2017 | 190.33 | 190.58 | 188.55 | 188.94 | 238,668 | -0.62(-0.32%) |
Apr 11, 2017 | 186.46 | 189.56 | 186.15 | 189.55 | 198,845 | +2.74(+1.47%) |
Apr 10, 2017 | 186.72 | 188.01 | 186.09 | 186.81 | 167,487 | +0.09(+0.05%) |
Apr 07, 2017 | 185.60 | 187.51 | 184.87 | 186.72 | 192,510 | -0.08(-0.04%) |
Apr 06, 2017 | 185.24 | 187.73 | 183.95 | 186.80 | 188,488 | +1.44(+0.78%) |
Apr 05, 2017 | 185.00 | 187.91 | 184.53 | 185.35 | 233,475 | -0.41(-0.22%) |
Apr 04, 2017 | 186.49 | 187.79 | 184.27 | 185.77 | 198,748 | -0.77(-0.41%) |
Apr 03, 2017 | 186.89 | 187.72 | 184.49 | 186.54 | 357,438 | +0.00(+0.00%) |
Mar 31, 2017 | 187.40 | 187.75 | 185.42 | 186.54 | 281,077 | -0.82(-0.44%) |
Mar 30, 2017 | 187.38 | 189.09 | 187.03 | 187.36 | 153,108 | -0.08(-0.04%) |
Mar 29, 2017 | 187.46 | 188.80 | 186.85 | 187.43 | 177,179 | -0.21(-0.11%) |
Mar 28, 2017 | 186.80 | 188.41 | 185.54 | 187.65 | 352,952 | -0.24(-0.13%) |
Mar 27, 2017 | 186.82 | 188.25 | 185.98 | 187.88 | 185,130 | +0.25(+0.13%) |
Mar 24, 2017 | 187.59 | 189.71 | 186.84 | 187.63 | 336,799 | +0.08(+0.04%) |
Mar 23, 2017 | 188.06 | 189.71 | 187.26 | 187.56 | 165,868 | +0.04(+0.02%) |
Mar 22, 2017 | 186.29 | 188.64 | 184.97 | 187.52 | 207,762 | +1.23(+0.66%) |
Mar 21, 2017 | 188.96 | 189.75 | 185.95 | 186.29 | 235,367 | -1.92(-1.02%) |
Mar 20, 2017 | 188.09 | 189.15 | 187.29 | 188.20 | 112,708 | -0.63(-0.34%) |
Mar 17, 2017 | 188.02 | 189.31 | 186.89 | 188.84 | 518,636 | +0.82(+0.44%) |
Mar 16, 2017 | 189.34 | 189.34 | 186.65 | 188.02 | 151,802 | -1.76(-0.93%) |
Mar 15, 2017 | 187.25 | 190.32 | 187.25 | 189.78 | 274,435 | +2.88(+1.54%) |
Mar 14, 2017 | 187.79 | 188.78 | 186.84 | 186.90 | 241,135 | -1.44(-0.76%) |
Mar 13, 2017 | 186.44 | 188.71 | 186.13 | 188.34 | 204,122 | +1.94(+1.04%) |
Mar 10, 2017 | 186.80 | 187.61 | 184.17 | 186.40 | 254,625 | -0.22(-0.12%) |
Mar 09, 2017 | 184.58 | 187.15 | 184.58 | 186.62 | 206,741 | +2.04(+1.11%) |
Mar 08, 2017 | 185.63 | 185.89 | 184.08 | 184.58 | 228,915 | -0.41(-0.22%) |
Mar 07, 2017 | 185.94 | 187.43 | 184.11 | 185.00 | 251,376 | -0.85(-0.46%) |
Mar 06, 2017 | 185.70 | 186.47 | 184.24 | 185.84 | 237,829 | -1.29(-0.69%) |
Mar 03, 2017 | 185.95 | 187.32 | 185.72 | 187.13 | 150,045 | +0.35(+0.19%) |
Mar 02, 2017 | 188.28 | 191.51 | 186.13 | 186.79 | 287,574 | -0.94(-0.50%) |