Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 197.70 | 197.70 | 197.50 | 197.50 | 28 | -0.95(-0.48%) |
May 30, 2017 | 194.58 | 198.50 | 194.58 | 198.45 | 1,036 | +1.15(+0.58%) |
May 26, 2017 | 197.09 | 197.44 | 193.50 | 197.30 | 228 | -1.70(-0.85%) |
May 25, 2017 | 196.55 | 199.05 | 196.55 | 199.00 | 653 | +6.75(+3.51%) |
May 24, 2017 | 192.25 | 192.25 | 192.25 | 192.25 | 100 | -5.85(-2.95%) |
May 22, 2017 | 198.10 | 198.10 | 198.10 | 0 | -1.92(-0.96%) | |
May 19, 2017 | 196.00 | 200.02 | 196.00 | 200.02 | 273 | +4.91(+2.52%) |
May 18, 2017 | 197.21 | 197.21 | 195.11 | 195.11 | 533 | -5.87(-2.92%) |
May 17, 2017 | 200.98 | 200.98 | 199.50 | 200.98 | 4,460 | +0.98(+0.49%) |
May 16, 2017 | 200.00 | 200.00 | 200.00 | 200.00 | 100 | -0.28(-0.14%) |
May 15, 2017 | 200.16 | 200.28 | 200.16 | 200.28 | 153 | -0.98(-0.49%) |
May 11, 2017 | 201.26 | 201.26 | 201.26 | 0 | -0.93(-0.46%) | |
May 10, 2017 | 200.35 | 202.19 | 200.35 | 202.19 | 31 | -2.81(-1.37%) |
May 09, 2017 | 203.30 | 205.00 | 203.30 | 205.00 | 332 | +3.00(+1.49%) |
May 05, 2017 | 202.00 | 202.00 | 202.00 | 100 | -0.25(-0.12%) | |
May 04, 2017 | 200.55 | 202.25 | 200.52 | 202.25 | 229 | -0.28(-0.14%) |
May 03, 2017 | 199.64 | 202.53 | 199.64 | 202.53 | 394 | -0.09(-0.04%) |
May 02, 2017 | 199.64 | 202.62 | 199.64 | 202.62 | 4 | -1.72(-0.84%) |
Apr 28, 2017 | 204.34 | 204.34 | 204.34 | 0 | +4.34(+2.17%) | |
Apr 27, 2017 | 205.60 | 205.60 | 200.00 | 200.00 | 983 | -8.00(-3.85%) |
Apr 26, 2017 | 207.79 | 208.00 | 207.79 | 208.00 | 181 | +0.19(+0.09%) |
Apr 25, 2017 | 206.13 | 207.81 | 206.12 | 207.81 | 408 | -0.24(-0.12%) |
Apr 24, 2017 | 207.55 | 208.05 | 207.55 | 208.05 | 279 | +5.06(+2.49%) |
Apr 20, 2017 | 202.99 | 202.99 | 202.99 | 0 | -0.63(-0.31%) | |
Apr 19, 2017 | 204.04 | 205.93 | 203.62 | 203.62 | 263 | +3.23(+1.61%) |
Apr 18, 2017 | 202.36 | 202.36 | 200.39 | 200.39 | 146 | -2.68(-1.32%) |
Apr 13, 2017 | 203.07 | 203.07 | 203.07 | 0 | -0.87(-0.43%) | |
Apr 12, 2017 | 203.00 | 203.94 | 203.00 | 203.94 | 252 | +2.80(+1.39%) |
Apr 11, 2017 | 203.67 | 203.67 | 201.14 | 201.14 | 1,196 | -3.31(-1.62%) |
Apr 10, 2017 | 204.45 | 204.45 | 204.45 | 204.45 | 158 | -1.55(-0.75%) |
Apr 07, 2017 | 206.00 | 206.00 | 206.00 | 206.00 | 75 | +2.09(+1.02%) |
Apr 06, 2017 | 207.36 | 207.36 | 203.91 | 203.91 | 382 | -6.59(-3.13%) |
Apr 05, 2017 | 208.50 | 210.50 | 208.50 | 210.50 | 70 | +3.77(+1.82%) |
Apr 04, 2017 | 205.42 | 207.77 | 205.42 | 206.73 | 1,667 | -0.07(-0.03%) |
Apr 03, 2017 | 206.80 | 206.80 | 205.75 | 206.80 | 103 | +0.71(+0.34%) |
Mar 31, 2017 | 203.53 | 206.09 | 203.53 | 206.09 | 481 | -1.75(-0.84%) |
Mar 29, 2017 | 207.84 | 207.84 | 207.84 | 0 | -1.18(-0.56%) | |
Mar 28, 2017 | 208.98 | 209.02 | 208.00 | 209.02 | 558 | +1.47(+0.71%) |
Mar 27, 2017 | 207.42 | 207.55 | 207.42 | 207.55 | 407 | +2.12(+1.03%) |
Mar 24, 2017 | 206.27 | 208.40 | 205.43 | 205.43 | 400 | +0.23(+0.11%) |
Mar 23, 2017 | 205.16 | 205.20 | 202.21 | 205.20 | 213 | +4.67(+2.33%) |
Mar 22, 2017 | 204.84 | 204.84 | 200.53 | 200.53 | 599 | -4.91(-2.39%) |
Mar 21, 2017 | 202.54 | 205.72 | 202.54 | 205.44 | 53 | +2.65(+1.31%) |
Mar 20, 2017 | 202.79 | 202.79 | 202.79 | 202.79 | 2 | -2.13(-1.04%) |
Mar 17, 2017 | 202.94 | 204.92 | 202.94 | 204.92 | 814 | +8.08(+4.10%) |
Mar 16, 2017 | 197.24 | 197.24 | 196.84 | 196.84 | 2,399 | +3.84(+1.99%) |
Mar 15, 2017 | 193.00 | 193.00 | 193.00 | 193.00 | 150 | -0.45(-0.23%) |
Mar 13, 2017 | 193.45 | 193.45 | 193.45 | 0 | -1.54(-0.79%) | |
Mar 10, 2017 | 192.44 | 194.99 | 192.41 | 194.99 | 540 | +3.99(+2.09%) |
Mar 09, 2017 | 190.71 | 192.70 | 190.71 | 191.00 | 2,154 | -4.24(-2.17%) |
Mar 08, 2017 | 193.03 | 195.24 | 193.03 | 195.24 | 279 | +0.49(+0.25%) |
Mar 07, 2017 | 194.75 | 194.75 | 192.70 | 194.75 | 133 | -2.25(-1.14%) |
Mar 06, 2017 | 194.95 | 197.25 | 194.95 | 197.00 | 2,185 | -2.00(-1.01%) |
Mar 02, 2017 | 199.00 | 199.00 | 199.00 | 0 | -0.30(-0.15%) |