Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 247.93 | 247.93 | 239.60 | 242.08 | 1,650,314 | -5.55(-2.24%) |
May 30, 2017 | 246.53 | 251.94 | 245.04 | 247.63 | 1,626,104 | -0.85(-0.34%) |
May 26, 2017 | 245.00 | 249.01 | 243.23 | 248.48 | 1,148,979 | +4.63(+1.90%) |
May 25, 2017 | 242.26 | 244.67 | 241.08 | 243.85 | 1,161,242 | +3.84(+1.60%) |
May 24, 2017 | 239.53 | 241.38 | 234.50 | 240.01 | 2,222,423 | -0.17(-0.07%) |
May 23, 2017 | 239.00 | 243.00 | 234.14 | 240.18 | 3,453,371 | -8.28(-3.33%) |
May 22, 2017 | 251.65 | 251.80 | 248.26 | 248.46 | 1,831,379 | -2.90(-1.15%) |
May 19, 2017 | 248.91 | 251.53 | 247.16 | 251.36 | 1,212,265 | +1.58(+0.63%) |
May 18, 2017 | 249.16 | 253.50 | 248.67 | 249.78 | 1,544,922 | +0.87(+0.35%) |
May 17, 2017 | 253.50 | 255.25 | 248.69 | 248.91 | 1,328,497 | -6.00(-2.35%) |
May 16, 2017 | 256.83 | 257.05 | 254.42 | 254.91 | 1,592,793 | -3.22(-1.25%) |
May 15, 2017 | 254.71 | 260.31 | 254.59 | 258.13 | 1,118,249 | +2.63(+1.03%) |
May 12, 2017 | 256.45 | 258.05 | 254.72 | 255.50 | 1,242,790 | -0.78(-0.30%) |
May 11, 2017 | 257.65 | 257.99 | 254.25 | 256.28 | 1,744,634 | -1.21(-0.47%) |
May 10, 2017 | 255.52 | 258.19 | 254.13 | 257.49 | 1,569,456 | +1.74(+0.68%) |
May 09, 2017 | 253.64 | 255.98 | 252.52 | 255.75 | 1,213,346 | +1.93(+0.76%) |
May 08, 2017 | 252.51 | 254.88 | 252.19 | 253.82 | 1,144,932 | +1.12(+0.44%) |
May 05, 2017 | 251.11 | 252.95 | 249.60 | 252.70 | 1,183,645 | +1.88(+0.75%) |
May 04, 2017 | 247.93 | 250.96 | 246.51 | 250.82 | 1,215,183 | +3.88(+1.57%) |
May 03, 2017 | 245.45 | 247.84 | 245.21 | 246.94 | 1,026,995 | +1.12(+0.46%) |
May 02, 2017 | 240.34 | 247.61 | 240.32 | 245.82 | 1,764,420 | +4.12(+1.70%) |
May 01, 2017 | 248.44 | 248.75 | 239.12 | 241.70 | 2,891,810 | -6.45(-2.60%) |
Apr 28, 2017 | 257.00 | 257.00 | 245.74 | 248.15 | 3,198,743 | -9.04(-3.51%) |
Apr 27, 2017 | 262.49 | 268.09 | 245.01 | 257.19 | 3,446,954 | -7.88(-2.97%) |
Apr 26, 2017 | 265.12 | 268.73 | 263.31 | 265.07 | 1,427,200 | +1.11(+0.42%) |
Apr 25, 2017 | 265.15 | 268.32 | 262.78 | 263.96 | 1,470,876 | -5.32(-1.98%) |
Apr 24, 2017 | 267.15 | 270.10 | 265.60 | 269.28 | 1,270,320 | +3.92(+1.48%) |
Apr 21, 2017 | 263.46 | 266.08 | 262.85 | 265.36 | 721,597 | +2.36(+0.90%) |
Apr 20, 2017 | 260.00 | 263.81 | 258.51 | 263.00 | 742,190 | +4.13(+1.60%) |
Apr 19, 2017 | 257.66 | 263.62 | 257.50 | 258.87 | 982,443 | +2.81(+1.10%) |
Apr 18, 2017 | 251.95 | 256.87 | 251.86 | 256.06 | 794,967 | +2.11(+0.83%) |
Apr 17, 2017 | 252.69 | 254.57 | 252.07 | 253.95 | 657,230 | +1.96(+0.78%) |
Apr 13, 2017 | 252.94 | 254.01 | 251.59 | 251.99 | 763,322 | -1.04(-0.41%) |
Apr 12, 2017 | 252.63 | 254.03 | 250.54 | 253.03 | 840,803 | -1.71(-0.67%) |
Apr 11, 2017 | 254.60 | 254.90 | 252.62 | 254.74 | 713,701 | -0.17(-0.07%) |
Apr 10, 2017 | 253.23 | 257.40 | 252.05 | 254.91 | 728,139 | +1.72(+0.68%) |
Apr 07, 2017 | 255.54 | 256.10 | 252.60 | 253.19 | 963,525 | -1.18(-0.46%) |
Apr 06, 2017 | 255.75 | 256.67 | 253.76 | 254.37 | 883,718 | -0.80(-0.31%) |
Apr 05, 2017 | 255.51 | 258.07 | 254.97 | 255.17 | 791,239 | -0.34(-0.13%) |
Apr 04, 2017 | 258.00 | 260.20 | 255.12 | 255.51 | 1,380,656 | -3.18(-1.23%) |
Apr 03, 2017 | 266.00 | 266.00 | 253.86 | 258.69 | 2,433,935 | -11.15(-4.13%) |
Mar 31, 2017 | 271.55 | 272.78 | 269.23 | 269.84 | 785,407 | -2.57(-0.94%) |
Mar 30, 2017 | 275.15 | 275.23 | 270.61 | 272.41 | 828,001 | -2.37(-0.86%) |
Mar 29, 2017 | 275.00 | 275.52 | 271.29 | 274.78 | 1,010,805 | +5.07(+1.88%) |
Mar 28, 2017 | 269.47 | 270.62 | 267.90 | 269.71 | 705,874 | -0.09(-0.03%) |
Mar 27, 2017 | 270.80 | 272.03 | 268.57 | 269.80 | 593,505 | -1.96(-0.72%) |
Mar 24, 2017 | 272.40 | 273.03 | 270.97 | 271.76 | 415,785 | +0.31(+0.11%) |
Mar 23, 2017 | 271.30 | 272.88 | 269.62 | 271.45 | 578,244 | +0.05(+0.02%) |
Mar 22, 2017 | 271.33 | 272.80 | 269.15 | 271.40 | 711,829 | +0.90(+0.33%) |
Mar 21, 2017 | 273.71 | 274.87 | 270.09 | 270.50 | 546,257 | -2.58(-0.94%) |
Mar 20, 2017 | 274.99 | 275.94 | 271.89 | 273.08 | 642,856 | -1.12(-0.41%) |
Mar 17, 2017 | 274.33 | 274.92 | 272.14 | 274.20 | 1,434,326 | +2.14(+0.79%) |
Mar 16, 2017 | 271.00 | 272.92 | 270.35 | 272.06 | 651,066 | +1.35(+0.50%) |
Mar 15, 2017 | 275.76 | 276.45 | 268.82 | 270.71 | 1,498,399 | -4.68(-1.70%) |
Mar 14, 2017 | 274.43 | 276.75 | 274.06 | 275.39 | 924,199 | +0.96(+0.35%) |
Mar 13, 2017 | 269.47 | 275.07 | 268.69 | 274.43 | 1,091,500 | +4.80(+1.78%) |
Mar 10, 2017 | 270.58 | 271.23 | 268.47 | 269.63 | 726,528 | +0.49(+0.18%) |
Mar 09, 2017 | 271.46 | 271.86 | 268.40 | 269.14 | 753,764 | -2.31(-0.85%) |
Mar 08, 2017 | 269.42 | 271.90 | 267.04 | 271.45 | 616,874 | +1.63(+0.60%) |
Mar 07, 2017 | 269.05 | 270.17 | 268.23 | 269.82 | 821,679 | +0.96(+0.36%) |
Mar 06, 2017 | 270.26 | 271.49 | 268.45 | 268.86 | 811,939 | -1.79(-0.66%) |
Mar 03, 2017 | 272.05 | 273.03 | 268.39 | 270.65 | 1,141,759 | -1.33(-0.49%) |
Mar 02, 2017 | 270.90 | 272.27 | 269.71 | 271.98 | 799,857 | +0.46(+0.17%) |