Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 214.92 | 215.01 | 211.38 | 212.41 | 658,068 | -2.48(-1.16%) |
May 30, 2017 | 214.49 | 216.60 | 212.95 | 214.89 | 464,634 | -0.59(-0.27%) |
May 26, 2017 | 216.36 | 216.95 | 214.53 | 215.48 | 355,416 | -1.67(-0.77%) |
May 25, 2017 | 215.98 | 218.65 | 215.68 | 217.16 | 404,038 | +2.00(+0.93%) |
May 24, 2017 | 218.41 | 219.66 | 213.13 | 215.15 | 529,910 | -3.45(-1.58%) |
May 23, 2017 | 219.54 | 221.09 | 217.34 | 218.60 | 420,719 | -0.67(-0.31%) |
May 22, 2017 | 216.94 | 219.88 | 216.65 | 219.27 | 465,707 | +3.20(+1.48%) |
May 19, 2017 | 217.96 | 219.64 | 215.76 | 216.08 | 499,566 | -0.84(-0.39%) |
May 18, 2017 | 211.46 | 217.68 | 209.49 | 216.92 | 817,565 | +4.27(+2.01%) |
May 17, 2017 | 220.47 | 216.99 | 211.79 | 212.65 | 1,040,334 | -7.82(-3.54%) |
May 16, 2017 | 222.51 | 222.93 | 219.52 | 220.47 | 456,266 | -2.04(-0.92%) |
May 15, 2017 | 218.87 | 222.73 | 218.14 | 222.51 | 531,326 | +4.40(+2.02%) |
May 12, 2017 | 219.74 | 220.69 | 217.54 | 218.11 | 429,017 | -3.05(-1.38%) |
May 11, 2017 | 221.01 | 221.82 | 216.33 | 221.16 | 614,685 | -0.49(-0.22%) |
May 10, 2017 | 223.03 | 226.24 | 221.19 | 221.65 | 833,661 | +0.42(+0.19%) |
May 09, 2017 | 222.01 | 224.22 | 220.30 | 221.23 | 436,245 | -0.43(-0.19%) |
May 08, 2017 | 224.09 | 224.09 | 220.67 | 221.66 | 411,140 | -3.08(-1.37%) |
May 05, 2017 | 225.57 | 225.66 | 222.80 | 224.74 | 482,302 | +0.52(+0.23%) |
May 04, 2017 | 226.34 | 229.39 | 224.18 | 224.22 | 976,820 | -1.86(-0.82%) |
May 03, 2017 | 225.55 | 231.15 | 224.33 | 226.09 | 786,645 | -0.83(-0.37%) |
May 02, 2017 | 219.66 | 230.27 | 218.55 | 226.92 | 1,861,533 | +16.06(+7.62%) |
May 01, 2017 | 209.57 | 214.26 | 208.05 | 210.85 | 1,045,361 | +2.54(+1.22%) |
Apr 28, 2017 | 211.12 | 211.82 | 207.94 | 208.32 | 573,239 | -2.99(-1.41%) |
Apr 27, 2017 | 209.09 | 211.91 | 207.07 | 211.31 | 559,142 | +2.08(+0.99%) |
Apr 26, 2017 | 211.50 | 211.75 | 208.90 | 209.23 | 515,569 | -2.22(-1.05%) |
Apr 25, 2017 | 211.96 | 212.70 | 210.10 | 211.45 | 693,088 | +0.65(+0.31%) |
Apr 24, 2017 | 209.54 | 211.52 | 207.11 | 210.80 | 585,283 | +3.71(+1.79%) |
Apr 21, 2017 | 205.85 | 208.13 | 204.78 | 207.09 | 593,089 | +1.51(+0.74%) |
Apr 20, 2017 | 201.17 | 207.04 | 200.54 | 205.57 | 501,504 | +5.80(+2.90%) |
Apr 19, 2017 | 200.33 | 202.34 | 199.37 | 199.78 | 511,919 | +0.41(+0.20%) |
Apr 18, 2017 | 199.69 | 201.68 | 198.14 | 199.37 | 327,785 | -1.85(-0.92%) |
Apr 17, 2017 | 199.22 | 201.38 | 198.83 | 201.22 | 482,603 | +2.44(+1.23%) |
Apr 13, 2017 | 200.86 | 201.81 | 198.76 | 198.78 | 524,629 | -2.54(-1.26%) |
Apr 12, 2017 | 207.00 | 207.00 | 200.33 | 201.32 | 831,155 | -6.43(-3.10%) |
Apr 11, 2017 | 207.99 | 208.34 | 202.53 | 207.75 | 564,254 | -0.68(-0.33%) |
Apr 10, 2017 | 209.60 | 210.06 | 207.71 | 208.43 | 420,697 | -1.04(-0.50%) |
Apr 07, 2017 | 206.91 | 211.50 | 206.91 | 209.47 | 924,002 | +3.03(+1.47%) |
Apr 06, 2017 | 203.26 | 206.58 | 202.56 | 206.45 | 896,758 | +3.06(+1.50%) |
Apr 05, 2017 | 204.73 | 207.17 | 203.07 | 203.39 | 880,636 | -0.97(-0.48%) |
Apr 04, 2017 | 202.75 | 204.48 | 201.19 | 204.36 | 475,995 | +1.50(+0.74%) |
Apr 03, 2017 | 206.44 | 206.84 | 201.32 | 202.87 | 670,415 | -3.61(-1.75%) |
Mar 31, 2017 | 202.46 | 207.26 | 201.59 | 206.48 | 980,438 | +6.33(+3.16%) |
Mar 30, 2017 | 202.14 | 205.10 | 199.57 | 200.15 | 746,214 | -2.56(-1.26%) |
Mar 29, 2017 | 199.77 | 203.15 | 198.68 | 202.72 | 625,476 | +4.12(+2.07%) |
Mar 28, 2017 | 195.37 | 200.60 | 195.37 | 198.60 | 811,739 | +2.72(+1.39%) |
Mar 27, 2017 | 192.85 | 196.99 | 190.89 | 195.88 | 759,835 | -0.19(-0.10%) |
Mar 24, 2017 | 201.66 | 201.74 | 195.36 | 196.07 | 858,402 | -5.91(-2.93%) |
Mar 23, 2017 | 200.93 | 203.10 | 198.86 | 201.98 | 710,460 | +0.90(+0.45%) |
Mar 22, 2017 | 197.26 | 201.60 | 195.84 | 201.08 | 756,374 | +3.26(+1.65%) |
Mar 21, 2017 | 200.65 | 201.14 | 196.40 | 197.82 | 556,292 | -1.91(-0.96%) |
Mar 20, 2017 | 200.60 | 200.60 | 198.21 | 199.73 | 385,848 | -0.79(-0.40%) |
Mar 17, 2017 | 199.62 | 201.64 | 199.62 | 200.52 | 604,940 | +1.50(+0.75%) |
Mar 16, 2017 | 202.95 | 203.06 | 197.91 | 199.03 | 695,588 | -3.45(-1.71%) |
Mar 15, 2017 | 201.00 | 203.62 | 198.33 | 202.48 | 585,004 | +2.22(+1.11%) |
Mar 14, 2017 | 201.43 | 201.99 | 198.03 | 200.26 | 528,964 | -3.08(-1.52%) |
Mar 13, 2017 | 200.91 | 203.57 | 200.33 | 203.34 | 599,728 | +2.01(+1.00%) |
Mar 10, 2017 | 198.08 | 201.65 | 197.34 | 201.34 | 748,355 | +4.40(+2.23%) |
Mar 09, 2017 | 199.07 | 201.41 | 194.76 | 196.94 | 645,112 | -2.54(-1.28%) |
Mar 08, 2017 | 198.29 | 200.84 | 198.29 | 199.48 | 609,947 | +0.87(+0.44%) |
Mar 07, 2017 | 202.95 | 203.37 | 197.73 | 198.61 | 886,990 | -4.49(-2.21%) |
Mar 06, 2017 | 204.29 | 205.96 | 202.06 | 203.11 | 797,014 | -2.85(-1.38%) |
Mar 03, 2017 | 207.11 | 209.89 | 204.31 | 205.95 | 716,135 | -1.26(-0.61%) |
Mar 02, 2017 | 209.95 | 210.00 | 205.87 | 207.21 | 751,419 | -2.68(-1.28%) |