Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 320.32 | 325.57 | 318.25 | 323.52 | 24,252 | +2.07(+0.64%) |
May 30, 2017 | 324.96 | 324.96 | 320.08 | 321.45 | 27,462 | -5.40(-1.65%) |
May 26, 2017 | 327.23 | 328.50 | 326.39 | 326.85 | 14,748 | -1.00(-0.31%) |
May 25, 2017 | 329.38 | 332.10 | 327.11 | 327.86 | 14,164 | -1.51(-0.46%) |
May 24, 2017 | 325.48 | 332.47 | 325.48 | 329.37 | 25,142 | -2.26(-0.68%) |
May 23, 2017 | 325.18 | 332.89 | 324.30 | 331.63 | 17,842 | +5.54(+1.70%) |
May 22, 2017 | 327.03 | 328.45 | 324.25 | 326.10 | 15,605 | -0.24(-0.07%) |
May 19, 2017 | 326.89 | 330.95 | 324.71 | 326.33 | 38,909 | -1.26(-0.38%) |
May 18, 2017 | 321.98 | 330.75 | 321.98 | 327.59 | 35,421 | +4.68(+1.45%) |
May 17, 2017 | 332.23 | 333.47 | 321.08 | 322.92 | 30,216 | -14.27(-4.23%) |
May 16, 2017 | 334.87 | 337.81 | 327.93 | 337.19 | 20,962 | +1.80(+0.54%) |
May 15, 2017 | 332.13 | 337.43 | 332.13 | 335.39 | 24,932 | +3.71(+1.12%) |
May 12, 2017 | 333.69 | 338.16 | 322.52 | 331.68 | 18,103 | -3.43(-1.02%) |
May 11, 2017 | 338.76 | 338.76 | 331.89 | 335.11 | 22,940 | -4.25(-1.25%) |
May 10, 2017 | 338.85 | 341.44 | 337.80 | 339.36 | 20,441 | -2.71(-0.79%) |
May 09, 2017 | 346.37 | 348.96 | 341.09 | 342.07 | 27,621 | -3.02(-0.87%) |
May 08, 2017 | 343.30 | 345.65 | 341.88 | 345.09 | 11,619 | +1.80(+0.52%) |
May 05, 2017 | 346.57 | 346.57 | 341.16 | 343.29 | 16,165 | -3.44(-0.99%) |
May 04, 2017 | 339.92 | 349.39 | 339.92 | 346.73 | 17,151 | +4.74(+1.39%) |
May 03, 2017 | 336.98 | 342.29 | 336.98 | 341.98 | 21,124 | +2.58(+0.76%) |
May 02, 2017 | 340.62 | 342.85 | 337.17 | 339.40 | 17,916 | -3.45(-1.01%) |
May 01, 2017 | 341.16 | 343.40 | 335.75 | 342.85 | 37,339 | +3.06(+0.90%) |
Apr 28, 2017 | 351.16 | 351.16 | 337.92 | 339.79 | 32,789 | -11.93(-3.39%) |
Apr 27, 2017 | 351.59 | 354.75 | 349.18 | 351.72 | 12,142 | +0.75(+0.21%) |
Apr 26, 2017 | 338.85 | 352.61 | 334.82 | 350.96 | 32,058 | +11.43(+3.37%) |
Apr 25, 2017 | 340.85 | 344.81 | 338.30 | 339.53 | 25,603 | +1.35(+0.40%) |
Apr 24, 2017 | 334.26 | 338.54 | 330.99 | 338.19 | 22,947 | +9.86(+3.00%) |
Apr 21, 2017 | 327.84 | 329.54 | 325.57 | 328.32 | 16,862 | +0.07(+0.02%) |
Apr 20, 2017 | 324.33 | 331.43 | 320.47 | 328.26 | 16,983 | +5.30(+1.64%) |
Apr 19, 2017 | 319.63 | 327.76 | 319.62 | 322.96 | 21,032 | +2.32(+0.72%) |
Apr 18, 2017 | 319.35 | 321.28 | 316.53 | 320.63 | 11,462 | +1.60(+0.50%) |
Apr 17, 2017 | 316.30 | 319.99 | 312.49 | 319.03 | 21,148 | +3.74(+1.19%) |
Apr 13, 2017 | 319.63 | 322.28 | 314.68 | 315.29 | 16,073 | -5.87(-1.83%) |
Apr 12, 2017 | 323.69 | 326.66 | 320.86 | 321.16 | 15,118 | -4.59(-1.41%) |
Apr 11, 2017 | 319.33 | 326.15 | 319.33 | 325.75 | 17,678 | +4.26(+1.32%) |
Apr 10, 2017 | 328.94 | 328.94 | 320.20 | 321.49 | 16,551 | +0.65(+0.20%) |
Apr 07, 2017 | 321.18 | 324.18 | 320.01 | 320.84 | 15,776 | -1.82(-0.56%) |
Apr 06, 2017 | 318.49 | 323.40 | 317.27 | 322.65 | 23,260 | +3.18(+1.00%) |
Apr 05, 2017 | 326.39 | 330.26 | 319.00 | 319.47 | 26,306 | -5.17(-1.59%) |
Apr 04, 2017 | 329.95 | 329.95 | 322.64 | 324.64 | 15,387 | -2.54(-0.78%) |
Apr 03, 2017 | 328.55 | 331.85 | 321.77 | 327.18 | 18,474 | -0.22(-0.07%) |
Mar 31, 2017 | 330.70 | 331.53 | 326.86 | 327.40 | 23,886 | -4.63(-1.39%) |
Mar 30, 2017 | 319.76 | 333.44 | 319.76 | 332.02 | 29,874 | +10.54(+3.28%) |
Mar 29, 2017 | 322.15 | 330.69 | 320.79 | 321.48 | 21,615 | -0.64(-0.20%) |
Mar 28, 2017 | 316.75 | 322.98 | 311.81 | 322.13 | 17,085 | +4.53(+1.43%) |
Mar 27, 2017 | 315.45 | 320.33 | 313.40 | 317.60 | 21,818 | -1.65(-0.52%) |
Mar 24, 2017 | 322.11 | 322.11 | 315.65 | 319.25 | 17,856 | +0.02(+0.01%) |
Mar 23, 2017 | 317.47 | 323.82 | 316.44 | 319.23 | 27,158 | +2.43(+0.77%) |
Mar 22, 2017 | 318.37 | 320.55 | 316.09 | 316.80 | 20,993 | -3.61(-1.13%) |
Mar 21, 2017 | 337.29 | 337.29 | 319.92 | 320.41 | 45,261 | -15.34(-4.57%) |
Mar 20, 2017 | 338.77 | 341.46 | 334.75 | 335.74 | 12,760 | -2.52(-0.74%) |
Mar 17, 2017 | 338.83 | 345.10 | 335.96 | 338.26 | 116,178 | -1.86(-0.55%) |
Mar 16, 2017 | 338.24 | 347.51 | 334.55 | 340.12 | 23,601 | +1.92(+0.57%) |
Mar 15, 2017 | 343.25 | 345.66 | 336.70 | 338.19 | 24,233 | -3.03(-0.89%) |
Mar 14, 2017 | 342.29 | 343.69 | 339.43 | 341.23 | 28,531 | -1.59(-0.46%) |
Mar 13, 2017 | 341.45 | 348.34 | 338.99 | 342.82 | 28,459 | -0.61(-0.18%) |
Mar 10, 2017 | 344.56 | 344.83 | 339.43 | 343.43 | 30,623 | +2.28(+0.67%) |
Mar 09, 2017 | 341.35 | 344.77 | 339.88 | 341.15 | 41,798 | -0.40(-0.12%) |
Mar 08, 2017 | 346.71 | 346.84 | 340.27 | 341.55 | 69,344 | -3.64(-1.05%) |
Mar 07, 2017 | 348.70 | 358.50 | 344.12 | 345.19 | 29,406 | -5.31(-1.51%) |
Mar 06, 2017 | 355.20 | 355.20 | 345.39 | 350.49 | 28,815 | -5.55(-1.56%) |
Mar 03, 2017 | 357.22 | 348.96 | 356.04 | 20,034 | +2.73(+0.77%) | |
Mar 02, 2017 | 358.94 | 360.40 | 352.00 | 353.31 | 35,633 | -5.61(-1.56%) |