Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 219.18 | 221.04 | 218.78 | 220.47 | 1,282,581 | +1.79(+0.82%) |
May 30, 2017 | 220.48 | 221.17 | 218.25 | 218.68 | 1,077,816 | -1.78(-0.81%) |
May 26, 2017 | 221.26 | 222.95 | 219.52 | 220.46 | 1,759,776 | +0.02(+0.01%) |
May 25, 2017 | 220.70 | 222.95 | 219.69 | 220.44 | 1,234,808 | +0.59(+0.27%) |
May 24, 2017 | 217.83 | 220.37 | 217.41 | 219.85 | 863,400 | +2.21(+1.02%) |
May 23, 2017 | 218.61 | 219.02 | 215.81 | 217.64 | 905,276 | -0.97(-0.44%) |
May 22, 2017 | 216.33 | 218.96 | 216.33 | 218.61 | 1,134,259 | +2.29(+1.06%) |
May 19, 2017 | 217.60 | 218.20 | 215.15 | 216.32 | 1,429,215 | -0.87(-0.40%) |
May 18, 2017 | 213.50 | 218.29 | 213.50 | 217.19 | 1,967,258 | +3.69(+1.73%) |
May 17, 2017 | 214.72 | 218.01 | 213.20 | 213.50 | 2,554,116 | -1.22(-0.57%) |
May 16, 2017 | 219.16 | 219.16 | 214.38 | 214.72 | 1,922,877 | -4.66(-2.12%) |
May 15, 2017 | 220.00 | 220.68 | 218.13 | 219.38 | 2,497,505 | -0.84(-0.38%) |
May 12, 2017 | 218.83 | 221.80 | 218.83 | 220.21 | 1,522,204 | +1.20(+0.55%) |
May 11, 2017 | 218.12 | 219.71 | 216.49 | 219.02 | 1,550,801 | -0.07(-0.03%) |
May 10, 2017 | 218.32 | 220.08 | 217.72 | 219.08 | 1,740,041 | +0.20(+0.09%) |
May 09, 2017 | 218.31 | 220.59 | 218.13 | 218.88 | 1,640,234 | +1.27(+0.58%) |
May 08, 2017 | 218.15 | 218.72 | 216.66 | 217.61 | 2,148,250 | -0.48(-0.22%) |
May 05, 2017 | 217.58 | 218.83 | 216.45 | 218.10 | 1,847,582 | +0.86(+0.40%) |
May 04, 2017 | 213.29 | 217.41 | 213.04 | 217.23 | 2,977,658 | +4.59(+2.16%) |
May 03, 2017 | 216.99 | 217.00 | 211.83 | 212.65 | 1,160,631 | -1.50(-0.70%) |
May 02, 2017 | 212.44 | 215.33 | 210.73 | 214.15 | 2,404,951 | +2.12(+1.00%) |
May 01, 2017 | 210.91 | 213.36 | 209.59 | 212.03 | 1,598,552 | +1.32(+0.63%) |
Apr 28, 2017 | 207.12 | 211.19 | 206.77 | 210.71 | 1,291,480 | +3.14(+1.51%) |
Apr 27, 2017 | 208.54 | 210.70 | 207.09 | 207.57 | 1,131,344 | -0.65(-0.31%) |
Apr 26, 2017 | 207.44 | 209.47 | 207.03 | 208.21 | 1,341,302 | +1.31(+0.63%) |
Apr 25, 2017 | 205.87 | 208.83 | 203.62 | 206.90 | 1,986,102 | +4.00(+1.97%) |
Apr 24, 2017 | 204.17 | 204.86 | 201.89 | 202.91 | 1,318,872 | +0.08(+0.04%) |
Apr 21, 2017 | 200.76 | 203.59 | 199.35 | 202.82 | 2,388,709 | -0.54(-0.27%) |
Apr 20, 2017 | 202.55 | 204.70 | 202.38 | 203.36 | 2,334,093 | +1.07(+0.53%) |
Apr 19, 2017 | 201.09 | 203.53 | 201.09 | 202.29 | 1,144,690 | +1.34(+0.67%) |
Apr 18, 2017 | 202.34 | 202.60 | 199.99 | 200.95 | 1,103,290 | -1.01(-0.50%) |
Apr 17, 2017 | 201.16 | 202.32 | 200.84 | 201.97 | 711,303 | +0.92(+0.46%) |
Apr 13, 2017 | 201.90 | 202.18 | 200.73 | 201.05 | 604,655 | -1.13(-0.56%) |
Apr 12, 2017 | 202.19 | 203.52 | 201.78 | 202.18 | 1,084,881 | +0.08(+0.04%) |
Apr 11, 2017 | 201.48 | 202.62 | 200.44 | 202.09 | 866,316 | +0.30(+0.15%) |
Apr 10, 2017 | 200.24 | 202.72 | 200.24 | 201.79 | 712,736 | +1.74(+0.87%) |
Apr 07, 2017 | 201.09 | 202.18 | 199.25 | 200.05 | 1,123,165 | -1.76(-0.87%) |
Apr 06, 2017 | 198.96 | 202.21 | 198.12 | 201.81 | 1,301,037 | +2.40(+1.20%) |
Apr 05, 2017 | 200.46 | 201.45 | 199.25 | 199.41 | 1,043,546 | -0.93(-0.46%) |
Apr 04, 2017 | 199.60 | 202.32 | 199.14 | 200.34 | 1,846,922 | +1.22(+0.61%) |
Apr 03, 2017 | 196.19 | 201.21 | 196.19 | 199.12 | 1,560,967 | +3.45(+1.76%) |
Mar 31, 2017 | 195.94 | 197.11 | 194.77 | 195.68 | 1,312,465 | -0.69(-0.35%) |
Mar 30, 2017 | 195.54 | 197.64 | 195.18 | 196.37 | 861,666 | +0.80(+0.41%) |
Mar 29, 2017 | 195.42 | 197.19 | 194.57 | 195.57 | 1,578,405 | -0.19(-0.10%) |
Mar 28, 2017 | 192.78 | 196.49 | 192.78 | 195.76 | 1,248,795 | +2.98(+1.55%) |
Mar 27, 2017 | 194.90 | 195.73 | 192.78 | 192.78 | 2,016,727 | -3.59(-1.83%) |
Mar 24, 2017 | 198.93 | 199.28 | 193.75 | 196.37 | 3,521,931 | -2.50(-1.26%) |
Mar 23, 2017 | 202.11 | 202.61 | 198.40 | 198.87 | 1,252,875 | -3.24(-1.60%) |
Mar 22, 2017 | 202.89 | 203.35 | 200.66 | 202.11 | 1,132,545 | -0.21(-0.10%) |
Mar 21, 2017 | 204.91 | 206.10 | 201.50 | 202.32 | 1,540,051 | -1.75(-0.86%) |
Mar 20, 2017 | 207.48 | 207.48 | 202.51 | 204.07 | 2,037,246 | -3.32(-1.60%) |
Mar 17, 2017 | 207.83 | 208.43 | 206.19 | 207.38 | 1,599,242 | -0.33(-0.16%) |
Mar 16, 2017 | 207.38 | 208.65 | 206.63 | 207.72 | 1,044,609 | +0.16(+0.08%) |
Mar 15, 2017 | 206.73 | 208.89 | 206.72 | 207.56 | 745,954 | +1.02(+0.50%) |
Mar 14, 2017 | 206.98 | 207.90 | 205.43 | 206.53 | 1,117,761 | -1.12(-0.54%) |
Mar 13, 2017 | 206.42 | 208.17 | 204.67 | 207.65 | 1,022,963 | +1.18(+0.57%) |
Mar 10, 2017 | 206.64 | 207.24 | 205.22 | 206.47 | 1,205,330 | +0.13(+0.06%) |
Mar 09, 2017 | 206.04 | 206.74 | 205.68 | 206.33 | 1,303,575 | +0.32(+0.16%) |
Mar 08, 2017 | 206.50 | 206.79 | 205.17 | 206.01 | 1,323,212 | -0.47(-0.23%) |
Mar 07, 2017 | 201.34 | 207.41 | 200.62 | 206.49 | 2,723,327 | +4.94(+2.45%) |
Mar 06, 2017 | 202.53 | 202.88 | 201.00 | 201.55 | 1,675,917 | -1.16(-0.57%) |
Mar 03, 2017 | 201.30 | 202.94 | 200.75 | 202.71 | 1,080,217 | +1.33(+0.66%) |
Mar 02, 2017 | 202.94 | 204.37 | 201.22 | 201.39 | 1,494,795 | -1.34(-0.66%) |