Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 257.85 | 257.85 | 254.81 | 254.81 | 251 | +1.09(+0.43%) |
May 30, 2017 | 253.16 | 253.95 | 252.36 | 253.72 | 323 | -0.46(-0.18%) |
May 26, 2017 | 254.19 | 254.19 | 254.19 | 254.19 | 217 | -2.87(-1.11%) |
May 25, 2017 | 257.33 | 257.63 | 257.05 | 257.05 | 123 | +2.00(+0.78%) |
May 24, 2017 | 254.95 | 255.06 | 253.90 | 255.06 | 551 | -0.19(-0.07%) |
May 23, 2017 | 256.52 | 257.15 | 254.47 | 255.24 | 92 | -2.27(-0.88%) |
May 22, 2017 | 256.53 | 257.51 | 256.40 | 257.51 | 221 | +1.11(+0.43%) |
May 19, 2017 | 257.21 | 257.21 | 255.67 | 256.40 | 318 | +2.83(+1.12%) |
May 18, 2017 | 253.77 | 255.00 | 253.52 | 253.57 | 2,697 | -1.06(-0.42%) |
May 17, 2017 | 255.12 | 255.35 | 253.52 | 254.63 | 173 | -3.95(-1.53%) |
May 16, 2017 | 257.40 | 258.58 | 257.40 | 258.58 | 16 | +5.29(+2.09%) |
May 15, 2017 | 253.67 | 254.10 | 252.76 | 253.29 | 388 | -0.56(-0.22%) |
May 12, 2017 | 251.40 | 253.85 | 251.40 | 253.85 | 272 | +0.31(+0.12%) |
May 11, 2017 | 253.00 | 253.54 | 253.00 | 253.54 | 148 | +2.00(+0.80%) |
May 10, 2017 | 252.86 | 252.93 | 251.15 | 251.54 | 222 | -2.35(-0.93%) |
May 09, 2017 | 254.71 | 254.81 | 253.89 | 253.89 | 405 | -2.25(-0.88%) |
May 08, 2017 | 259.01 | 259.03 | 255.56 | 256.14 | 4,845 | -5.81(-2.22%) |
May 05, 2017 | 260.30 | 262.66 | 260.30 | 261.95 | 5,405 | +6.25(+2.45%) |
May 04, 2017 | 255.44 | 255.69 | 255.44 | 255.69 | 55 | +3.89(+1.55%) |
May 03, 2017 | 251.50 | 252.00 | 251.00 | 251.80 | 162 | +3.71(+1.50%) |
May 02, 2017 | 246.85 | 249.49 | 246.55 | 248.09 | 806 | +1.89(+0.77%) |
May 01, 2017 | 247.00 | 247.00 | 246.20 | 246.20 | 170 | -1.65(-0.67%) |
Apr 28, 2017 | 248.65 | 248.65 | 246.20 | 247.85 | 1,900 | +2.60(+1.06%) |
Apr 27, 2017 | 245.65 | 246.11 | 243.44 | 245.25 | 558 | -0.25(-0.10%) |
Apr 26, 2017 | 247.15 | 247.15 | 243.45 | 245.50 | 1,314 | -0.45(-0.18%) |
Apr 25, 2017 | 242.30 | 245.95 | 242.30 | 245.95 | 315 | +12.95(+5.56%) |
Apr 24, 2017 | 233.00 | 233.04 | 232.30 | 233.00 | 716 | +11.05(+4.98%) |
Apr 21, 2017 | 222.15 | 222.68 | 221.06 | 221.95 | 63 | -1.50(-0.67%) |
Apr 20, 2017 | 222.72 | 224.33 | 221.75 | 223.45 | 1,717 | +4.14(+1.89%) |
Apr 19, 2017 | 220.45 | 220.45 | 219.31 | 219.31 | 54 | -2.79(-1.26%) |
Apr 18, 2017 | 221.85 | 222.10 | 220.00 | 222.10 | 720 | -0.14(-0.06%) |
Apr 17, 2017 | 226.15 | 226.15 | 222.24 | 222.24 | 138 | -0.33(-0.15%) |
Apr 13, 2017 | 222.40 | 222.65 | 222.40 | 222.57 | 151 | +1.31(+0.59%) |
Apr 12, 2017 | 222.95 | 222.95 | 220.54 | 221.26 | 597 | -0.85(-0.38%) |
Apr 11, 2017 | 223.62 | 223.70 | 220.00 | 222.11 | 978 | -2.89(-1.28%) |
Apr 10, 2017 | 218.10 | 228.75 | 217.93 | 225.00 | 212 | +4.65(+2.11%) |
Apr 07, 2017 | 219.30 | 221.18 | 219.30 | 220.35 | 1,374 | +1.10(+0.50%) |
Apr 06, 2017 | 221.01 | 221.91 | 218.73 | 219.25 | 394 | +2.39(+1.10%) |
Apr 05, 2017 | 218.50 | 218.50 | 216.49 | 216.86 | 42 | -1.64(-0.75%) |
Apr 04, 2017 | 219.00 | 220.70 | 218.50 | 218.50 | 1,209 | -0.35(-0.16%) |
Apr 03, 2017 | 219.00 | 219.00 | 218.00 | 218.85 | 114 | -0.10(-0.04%) |
Mar 31, 2017 | 218.05 | 220.04 | 218.05 | 218.95 | 271 | +2.46(+1.13%) |
Mar 30, 2017 | 216.60 | 218.65 | 216.49 | 216.49 | 205 | +0.00(+0.00%) |
Mar 29, 2017 | 218.20 | 218.20 | 216.49 | 216.49 | 272 | -2.26(-1.03%) |
Mar 28, 2017 | 216.40 | 218.75 | 216.40 | 218.75 | 263 | +1.20(+0.55%) |
Mar 27, 2017 | 220.75 | 220.75 | 217.55 | 217.55 | 284 | +1.73(+0.80%) |
Mar 24, 2017 | 215.65 | 216.69 | 215.55 | 215.82 | 225 | -0.24(-0.11%) |
Mar 23, 2017 | 216.00 | 218.26 | 216.00 | 216.06 | 167 | +0.78(+0.36%) |
Mar 22, 2017 | 215.20 | 215.28 | 215.20 | 215.28 | 15 | +0.68(+0.31%) |
Mar 21, 2017 | 215.65 | 215.65 | 213.00 | 214.60 | 41 | -1.65(-0.76%) |
Mar 20, 2017 | 215.38 | 216.25 | 215.38 | 216.25 | 38 | -0.87(-0.40%) |
Mar 17, 2017 | 215.00 | 217.12 | 215.00 | 217.12 | 267 | +2.60(+1.21%) |
Mar 16, 2017 | 212.90 | 215.30 | 212.85 | 214.52 | 323 | +1.69(+0.79%) |
Mar 15, 2017 | 209.82 | 212.83 | 209.82 | 212.83 | 346 | +3.14(+1.50%) |
Mar 14, 2017 | 211.37 | 211.37 | 209.69 | 209.69 | 48 | -2.62(-1.23%) |
Mar 13, 2017 | 211.60 | 212.31 | 210.10 | 212.31 | 252 | +2.31(+1.10%) |
Mar 10, 2017 | 207.22 | 210.00 | 207.22 | 210.00 | 1,692 | +2.78(+1.34%) |
Mar 09, 2017 | 207.03 | 207.50 | 206.40 | 207.22 | 502 | +0.82(+0.40%) |
Mar 08, 2017 | 204.40 | 206.40 | 204.30 | 206.40 | 1,790 | +2.87(+1.41%) |
Mar 07, 2017 | 205.28 | 205.28 | 203.53 | 203.53 | 15 | -0.91(-0.45%) |
Mar 06, 2017 | 206.93 | 206.95 | 204.40 | 204.44 | 202 | -1.74(-0.84%) |
Mar 03, 2017 | 204.00 | 206.18 | 202.85 | 206.18 | 234 | +2.18(+1.07%) |
Mar 02, 2017 | 204.55 | 204.55 | 204.00 | 204.00 | 175 | -3.10(-1.50%) |