Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 268.85 | 271.00 | 268.80 | 270.04 | 1,005 | +1.25(+0.47%) |
May 30, 2017 | 270.00 | 270.00 | 268.21 | 268.79 | 512 | -1.42(-0.53%) |
May 26, 2017 | 268.18 | 270.61 | 268.18 | 270.21 | 468 | +1.15(+0.43%) |
May 25, 2017 | 267.56 | 269.51 | 267.56 | 269.06 | 606 | -0.03(-0.01%) |
May 24, 2017 | 270.55 | 270.55 | 267.92 | 269.09 | 1,511 | -1.67(-0.62%) |
May 23, 2017 | 272.79 | 272.79 | 270.49 | 270.76 | 8,009 | -0.75(-0.28%) |
May 22, 2017 | 271.39 | 271.52 | 270.13 | 271.51 | 396 | -0.74(-0.27%) |
May 19, 2017 | 270.69 | 272.49 | 270.69 | 272.25 | 213 | +4.87(+1.82%) |
May 18, 2017 | 267.76 | 267.93 | 266.38 | 267.38 | 846 | -0.75(-0.28%) |
May 17, 2017 | 269.29 | 269.29 | 268.05 | 268.13 | 361 | -7.57(-2.75%) |
May 16, 2017 | 276.04 | 276.04 | 274.75 | 275.70 | 1,509 | +4.20(+1.55%) |
May 15, 2017 | 271.12 | 272.16 | 271.12 | 271.50 | 286 | -3.43(-1.25%) |
May 12, 2017 | 273.89 | 275.38 | 273.89 | 274.93 | 397 | +1.35(+0.49%) |
May 11, 2017 | 273.50 | 273.99 | 273.44 | 273.58 | 405 | -2.34(-0.85%) |
May 10, 2017 | 276.62 | 276.89 | 275.82 | 275.92 | 686 | -6.74(-2.38%) |
May 09, 2017 | 283.06 | 283.76 | 282.41 | 282.66 | 223 | -3.43(-1.20%) |
May 08, 2017 | 286.50 | 286.50 | 284.88 | 286.09 | 264 | -1.81(-0.63%) |
May 05, 2017 | 286.26 | 288.50 | 286.26 | 287.90 | 527 | +2.40(+0.84%) |
May 04, 2017 | 285.81 | 285.92 | 285.23 | 285.50 | 436 | -0.10(-0.04%) |
May 03, 2017 | 285.57 | 285.92 | 284.39 | 285.60 | 188 | -0.39(-0.14%) |
May 02, 2017 | 286.42 | 286.42 | 285.29 | 285.99 | 266 | +2.56(+0.90%) |
May 01, 2017 | 283.18 | 283.89 | 282.86 | 283.43 | 204 | +0.34(+0.12%) |
Apr 28, 2017 | 282.96 | 283.21 | 282.79 | 283.09 | 314 | +0.98(+0.35%) |
Apr 27, 2017 | 282.09 | 282.31 | 281.93 | 282.11 | 238 | +0.20(+0.07%) |
Apr 26, 2017 | 282.25 | 282.25 | 281.42 | 281.91 | 218 | +0.77(+0.27%) |
Apr 25, 2017 | 281.84 | 282.50 | 281.14 | 281.14 | 153 | +3.04(+1.09%) |
Apr 24, 2017 | 277.99 | 278.54 | 277.99 | 278.10 | 638 | -1.40(-0.50%) |
Apr 21, 2017 | 278.86 | 280.63 | 278.77 | 279.50 | 511 | +4.73(+1.72%) |
Apr 20, 2017 | 274.61 | 275.00 | 273.92 | 274.77 | 465 | -0.43(-0.15%) |
Apr 19, 2017 | 276.16 | 276.22 | 274.82 | 275.20 | 522 | -5.17(-1.85%) |
Apr 18, 2017 | 280.13 | 280.41 | 279.48 | 280.37 | 4,536 | -2.28(-0.81%) |
Apr 17, 2017 | 282.06 | 282.97 | 282.06 | 282.65 | 5,925 | +2.70(+0.97%) |
Apr 13, 2017 | 280.34 | 280.84 | 279.92 | 279.95 | 161 | -11.84(-4.06%) |
Apr 12, 2017 | 290.54 | 291.79 | 290.52 | 291.79 | 132 | -3.20(-1.08%) |
Apr 11, 2017 | 294.71 | 295.40 | 294.30 | 294.99 | 185 | +2.61(+0.89%) |
Apr 10, 2017 | 291.90 | 292.46 | 291.54 | 292.38 | 354 | +0.50(+0.17%) |
Apr 07, 2017 | 292.98 | 293.03 | 291.73 | 291.88 | 562 | +1.88(+0.65%) |
Apr 06, 2017 | 290.28 | 290.50 | 290.00 | 290.00 | 305 | +0.77(+0.27%) |
Apr 05, 2017 | 289.47 | 290.22 | 288.62 | 289.23 | 908 | -0.91(-0.31%) |
Apr 04, 2017 | 288.72 | 290.30 | 288.72 | 290.14 | 137 | -1.15(-0.39%) |
Apr 03, 2017 | 288.31 | 291.29 | 288.31 | 291.29 | 77 | -0.18(-0.06%) |
Mar 31, 2017 | 292.04 | 292.04 | 290.99 | 291.47 | 191 | -4.95(-1.67%) |
Mar 30, 2017 | 295.96 | 297.40 | 295.15 | 296.42 | 111 | -0.45(-0.15%) |
Mar 29, 2017 | 296.37 | 298.00 | 295.83 | 296.88 | 561 | -2.12(-0.71%) |
Mar 28, 2017 | 296.30 | 299.00 | 295.27 | 299.00 | 246 | +4.00(+1.36%) |
Mar 27, 2017 | 292.48 | 295.00 | 292.48 | 295.00 | 115 | +0.50(+0.17%) |
Mar 24, 2017 | 294.78 | 294.79 | 292.64 | 294.50 | 280 | +2.86(+0.98%) |
Mar 23, 2017 | 288.95 | 291.64 | 288.95 | 291.64 | 721 | -2.41(-0.82%) |
Mar 22, 2017 | 292.18 | 294.50 | 292.18 | 294.05 | 547 | -2.17(-0.73%) |
Mar 21, 2017 | 298.16 | 298.62 | 295.46 | 296.22 | 223 | +1.35(+0.46%) |
Mar 20, 2017 | 294.53 | 295.66 | 294.07 | 294.87 | 425 | +0.08(+0.03%) |
Mar 17, 2017 | 294.30 | 296.25 | 294.30 | 294.79 | 2,027 | -1.88(-0.64%) |
Mar 16, 2017 | 297.82 | 297.83 | 296.42 | 296.68 | 503 | -1.19(-0.40%) |
Mar 15, 2017 | 294.21 | 297.86 | 294.17 | 297.86 | 201 | +2.23(+0.75%) |
Mar 14, 2017 | 295.55 | 296.14 | 294.59 | 295.63 | 1,657 | -0.99(-0.33%) |
Mar 13, 2017 | 294.83 | 297.04 | 294.83 | 296.62 | 736 | +1.62(+0.55%) |
Mar 10, 2017 | 294.98 | 295.79 | 294.17 | 295.00 | 206 | -0.84(-0.29%) |
Mar 09, 2017 | 295.05 | 296.27 | 294.49 | 295.84 | 456 | -3.80(-1.27%) |
Mar 08, 2017 | 300.82 | 300.82 | 299.58 | 299.64 | 275 | -1.32(-0.44%) |
Mar 07, 2017 | 303.14 | 303.59 | 300.52 | 300.96 | 212 | +0.82(+0.27%) |
Mar 06, 2017 | 299.60 | 301.68 | 298.89 | 300.14 | 193 | -0.77(-0.26%) |
Mar 03, 2017 | 299.36 | 302.22 | 299.36 | 300.91 | 526 | -2.87(-0.94%) |
Mar 02, 2017 | 304.25 | 304.72 | 302.84 | 303.78 | 438 | -5.01(-1.62%) |