Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 210.00 | 210.30 | 208.15 | 210.30 | 1,598 | +0.90(+0.43%) |
May 30, 2017 | 210.00 | 211.40 | 209.40 | 209.40 | 4,527 | -2.00(-0.95%) |
May 26, 2017 | 212.45 | 212.45 | 210.01 | 211.40 | 1,806 | -0.93(-0.44%) |
May 25, 2017 | 212.00 | 212.45 | 210.00 | 212.33 | 2,405 | +2.33(+1.11%) |
May 24, 2017 | 212.30 | 212.30 | 210.00 | 210.00 | 1,778 | -2.43(-1.14%) |
May 23, 2017 | 210.00 | 214.51 | 210.00 | 212.43 | 5,813 | +2.73(+1.30%) |
May 22, 2017 | 211.64 | 211.64 | 209.00 | 209.70 | 3,993 | -2.09(-0.99%) |
May 19, 2017 | 212.94 | 212.94 | 210.00 | 211.79 | 1,423 | -0.20(-0.09%) |
May 18, 2017 | 211.99 | 211.99 | 211.99 | 211.99 | 938 | +1.84(+0.88%) |
May 17, 2017 | 210.15 | 210.15 | 210.15 | 210.15 | 913 | +1.14(+0.55%) |
May 16, 2017 | 212.73 | 212.73 | 209.01 | 209.01 | 628 | -4.71(-2.20%) |
May 15, 2017 | 211.06 | 213.72 | 210.00 | 213.72 | 1,033 | +5.27(+2.53%) |
May 12, 2017 | 210.00 | 210.00 | 208.45 | 208.45 | 1,893 | -3.55(-1.67%) |
May 10, 2017 | 212.00 | 212.00 | 212.00 | 600 | +2.75(+1.31%) | |
May 09, 2017 | 209.00 | 209.25 | 209.00 | 209.25 | 1,079 | +0.30(+0.14%) |
May 08, 2017 | 210.00 | 210.05 | 207.01 | 208.95 | 1,993 | -1.30(-0.62%) |
May 05, 2017 | 214.60 | 214.60 | 208.05 | 210.25 | 2,977 | +2.15(+1.03%) |
May 03, 2017 | 208.10 | 208.10 | 208.10 | 230 | +0.30(+0.14%) | |
May 02, 2017 | 206.54 | 207.80 | 206.54 | 207.80 | 1,229 | -0.69(-0.33%) |
May 01, 2017 | 208.67 | 208.67 | 205.31 | 208.49 | 1,925 | -0.53(-0.25%) |
Apr 28, 2017 | 212.97 | 212.97 | 206.08 | 209.02 | 3,822 | -6.85(-3.17%) |
Apr 27, 2017 | 217.96 | 223.55 | 215.87 | 215.87 | 2,895 | -2.53(-1.16%) |
Apr 26, 2017 | 214.11 | 220.00 | 214.11 | 218.40 | 4,054 | +5.98(+2.82%) |
Apr 25, 2017 | 210.80 | 215.99 | 210.80 | 212.42 | 2,372 | -1.58(-0.74%) |
Apr 24, 2017 | 212.00 | 214.43 | 209.99 | 214.00 | 7,183 | +2.15(+1.01%) |
Apr 21, 2017 | 209.12 | 212.33 | 208.98 | 211.85 | 2,603 | +3.91(+1.88%) |
Apr 20, 2017 | 207.94 | 207.94 | 207.94 | 207.94 | 763 | +0.94(+0.45%) |
Apr 19, 2017 | 207.50 | 207.50 | 207.00 | 207.00 | 907 | +0.00(+0.00%) |
Apr 18, 2017 | 205.67 | 207.00 | 205.67 | 207.00 | 1,574 | +0.00(+0.00%) |
Apr 17, 2017 | 203.00 | 207.00 | 202.98 | 207.00 | 10,020 | +0.84(+0.41%) |
Apr 13, 2017 | 206.50 | 206.50 | 206.10 | 206.16 | 1,414 | -1.34(-0.65%) |
Apr 11, 2017 | 207.50 | 207.50 | 207.50 | 598 | +0.56(+0.27%) | |
Apr 10, 2017 | 209.95 | 209.95 | 203.70 | 206.94 | 1,512 | -1.06(-0.51%) |
Apr 07, 2017 | 208.00 | 208.00 | 206.00 | 208.00 | 2,194 | +0.95(+0.46%) |
Apr 06, 2017 | 208.00 | 211.14 | 205.51 | 207.05 | 2,904 | -1.44(-0.69%) |
Apr 05, 2017 | 208.49 | 208.49 | 208.49 | 208.49 | 914 | -0.26(-0.12%) |
Apr 04, 2017 | 207.00 | 208.75 | 207.00 | 208.75 | 918 | +0.97(+0.47%) |
Apr 03, 2017 | 211.80 | 211.80 | 206.65 | 207.78 | 2,181 | -6.51(-3.04%) |
Mar 31, 2017 | 214.29 | 214.29 | 214.29 | 214.29 | 650 | -0.28(-0.13%) |
Mar 30, 2017 | 210.01 | 216.20 | 210.00 | 214.57 | 3,725 | +1.22(+0.57%) |
Mar 29, 2017 | 210.51 | 213.35 | 210.23 | 213.35 | 1,386 | +3.34(+1.59%) |
Mar 28, 2017 | 212.81 | 212.81 | 210.01 | 210.01 | 807 | +0.53(+0.25%) |
Mar 27, 2017 | 206.45 | 209.48 | 206.45 | 209.48 | 816 | +6.68(+3.29%) |
Mar 24, 2017 | 210.00 | 210.00 | 202.80 | 202.80 | 668 | -2.05(-1.00%) |
Mar 23, 2017 | 205.34 | 205.34 | 204.85 | 204.85 | 1,100 | +3.84(+1.91%) |
Mar 22, 2017 | 205.22 | 205.22 | 201.01 | 201.01 | 1,268 | -4.44(-2.16%) |
Mar 21, 2017 | 206.39 | 206.39 | 205.44 | 205.45 | 1,451 | +0.13(+0.06%) |
Mar 20, 2017 | 204.06 | 207.20 | 204.06 | 205.32 | 1,573 | -1.10(-0.53%) |
Mar 17, 2017 | 204.20 | 206.42 | 204.11 | 206.42 | 3,674 | +2.32(+1.14%) |
Mar 16, 2017 | 204.10 | 204.10 | 204.10 | 204.10 | 999 | -3.64(-1.75%) |
Mar 15, 2017 | 209.87 | 210.00 | 205.20 | 207.74 | 2,431 | -0.34(-0.16%) |
Mar 14, 2017 | 203.66 | 211.75 | 203.66 | 208.08 | 1,890 | -2.59(-1.23%) |
Mar 13, 2017 | 205.50 | 210.67 | 204.00 | 210.67 | 4,389 | +6.45(+3.16%) |
Mar 10, 2017 | 205.05 | 205.05 | 203.05 | 204.22 | 2,710 | +1.52(+0.75%) |
Mar 09, 2017 | 208.20 | 208.55 | 202.02 | 202.70 | 3,950 | -2.35(-1.15%) |
Mar 08, 2017 | 205.05 | 205.05 | 205.05 | 205.05 | 237 | -0.99(-0.48%) |
Mar 07, 2017 | 206.00 | 207.25 | 204.14 | 206.04 | 3,046 | -0.83(-0.40%) |
Mar 06, 2017 | 207.00 | 208.80 | 206.74 | 206.87 | 2,269 | -1.32(-0.63%) |
Mar 03, 2017 | 205.66 | 209.65 | 205.66 | 208.19 | 1,233 | -3.71(-1.75%) |