Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 187.44 | 187.49 | 180.03 | 181.44 | 9,677,099 | -6.15(-3.28%) |
May 30, 2017 | 190.52 | 191.04 | 187.24 | 187.59 | 3,606,501 | -3.74(-1.96%) |
May 26, 2017 | 190.04 | 191.94 | 189.32 | 191.34 | 2,087,738 | +0.91(+0.48%) |
May 25, 2017 | 192.09 | 192.98 | 190.28 | 190.43 | 3,084,009 | -1.16(-0.61%) |
May 24, 2017 | 188.31 | 192.08 | 187.84 | 191.59 | 4,855,299 | +3.59(+1.91%) |
May 23, 2017 | 184.87 | 188.99 | 183.74 | 188.01 | 3,864,096 | +3.10(+1.68%) |
May 22, 2017 | 186.06 | 186.29 | 184.38 | 184.91 | 2,926,973 | +0.54(+0.29%) |
May 19, 2017 | 183.92 | 186.43 | 183.18 | 184.37 | 4,377,528 | +0.20(+0.11%) |
May 18, 2017 | 183.18 | 186.27 | 183.06 | 184.17 | 5,598,678 | +1.23(+0.67%) |
May 17, 2017 | 193.11 | 190.16 | 182.43 | 182.94 | 8,785,319 | -10.17(-5.27%) |
May 16, 2017 | 192.97 | 194.15 | 192.09 | 193.11 | 1,997,338 | +0.41(+0.21%) |
May 15, 2017 | 191.00 | 193.94 | 190.75 | 192.70 | 2,883,313 | +1.97(+1.03%) |
May 12, 2017 | 191.30 | 192.16 | 190.44 | 190.73 | 2,530,534 | -1.66(-0.86%) |
May 11, 2017 | 192.04 | 192.67 | 190.16 | 192.39 | 2,850,940 | -0.10(-0.05%) |
May 10, 2017 | 191.28 | 192.90 | 190.94 | 192.49 | 3,072,962 | +0.96(+0.50%) |
May 09, 2017 | 193.00 | 193.94 | 190.82 | 191.53 | 2,505,802 | -1.09(-0.56%) |
May 08, 2017 | 194.09 | 194.60 | 192.25 | 192.62 | 2,706,595 | -1.57(-0.81%) |
May 05, 2017 | 194.21 | 194.71 | 192.85 | 194.20 | 2,845,657 | +0.24(+0.12%) |
May 04, 2017 | 195.39 | 195.93 | 192.43 | 193.96 | 3,429,214 | +0.24(+0.12%) |
May 03, 2017 | 192.12 | 194.04 | 192.01 | 193.72 | 3,550,882 | +1.02(+0.53%) |
May 02, 2017 | 192.47 | 193.31 | 191.03 | 192.70 | 3,040,236 | +0.23(+0.12%) |
May 01, 2017 | 192.51 | 193.78 | 189.11 | 192.47 | 3,509,596 | +0.90(+0.47%) |
Apr 28, 2017 | 192.86 | 194.11 | 191.50 | 191.57 | 3,430,679 | -1.72(-0.89%) |
Apr 27, 2017 | 194.05 | 194.05 | 191.33 | 193.29 | 3,277,003 | -0.33(-0.17%) |
Apr 26, 2017 | 194.39 | 196.33 | 193.53 | 193.62 | 4,397,743 | -0.37(-0.19%) |
Apr 25, 2017 | 193.62 | 195.15 | 192.72 | 193.99 | 4,668,457 | +2.92(+1.53%) |
Apr 24, 2017 | 189.32 | 192.43 | 188.57 | 191.07 | 6,254,208 | +5.44(+2.93%) |
Apr 21, 2017 | 187.07 | 187.61 | 185.22 | 185.63 | 4,492,721 | -1.03(-0.55%) |
Apr 20, 2017 | 184.46 | 187.44 | 184.03 | 186.66 | 6,037,386 | +3.40(+1.85%) |
Apr 19, 2017 | 184.78 | 185.90 | 182.85 | 183.26 | 7,509,102 | -1.28(-0.70%) |
Apr 18, 2017 | 187.73 | 188.22 | 182.48 | 184.54 | 14,560,375 | -9.13(-4.72%) |
Apr 17, 2017 | 191.65 | 194.21 | 190.90 | 193.67 | 4,891,775 | +2.52(+1.32%) |
Apr 13, 2017 | 192.75 | 195.31 | 190.95 | 191.16 | 4,268,393 | -2.08(-1.08%) |
Apr 12, 2017 | 194.86 | 195.38 | 192.79 | 193.24 | 3,442,706 | -1.70(-0.87%) |
Apr 11, 2017 | 194.97 | 196.36 | 192.93 | 194.94 | 3,942,473 | -0.98(-0.50%) |
Apr 10, 2017 | 195.16 | 196.69 | 194.26 | 195.93 | 3,099,251 | +0.87(+0.44%) |
Apr 07, 2017 | 193.97 | 195.87 | 193.65 | 195.06 | 3,333,357 | -0.65(-0.33%) |
Apr 06, 2017 | 194.38 | 196.98 | 193.20 | 195.71 | 3,419,313 | +0.84(+0.43%) |
Apr 05, 2017 | 198.72 | 199.35 | 194.57 | 194.87 | 6,175,409 | -1.37(-0.70%) |
Apr 04, 2017 | 194.92 | 197.47 | 194.55 | 196.24 | 3,553,372 | +0.26(+0.13%) |
Apr 03, 2017 | 196.88 | 196.96 | 193.08 | 195.99 | 4,363,844 | -0.65(-0.33%) |
Mar 31, 2017 | 197.33 | 197.56 | 195.79 | 196.63 | 3,339,350 | -1.28(-0.65%) |
Mar 30, 2017 | 196.43 | 198.59 | 196.34 | 197.92 | 3,686,708 | +2.37(+1.21%) |
Mar 29, 2017 | 196.35 | 196.84 | 194.75 | 195.55 | 3,079,371 | -0.75(-0.38%) |
Mar 28, 2017 | 193.09 | 196.66 | 192.68 | 196.30 | 5,223,174 | +3.30(+1.71%) |
Mar 27, 2017 | 191.14 | 194.37 | 189.04 | 193.01 | 10,741,557 | -2.51(-1.28%) |
Mar 24, 2017 | 199.44 | 200.04 | 194.28 | 195.51 | 7,462,030 | -2.99(-1.51%) |
Mar 23, 2017 | 197.52 | 200.84 | 196.83 | 198.50 | 5,571,676 | +0.71(+0.36%) |
Mar 22, 2017 | 197.91 | 199.38 | 196.16 | 197.79 | 7,347,386 | -1.65(-0.83%) |
Mar 21, 2017 | 208.27 | 208.27 | 199.26 | 199.44 | 6,612,411 | -7.82(-3.77%) |
Mar 20, 2017 | 208.28 | 209.66 | 206.74 | 207.27 | 3,223,206 | -1.54(-0.74%) |
Mar 17, 2017 | 213.72 | 213.72 | 208.74 | 208.81 | 6,353,089 | -3.66(-1.72%) |
Mar 16, 2017 | 212.15 | 214.17 | 211.69 | 212.47 | 3,435,388 | +1.23(+0.58%) |
Mar 15, 2017 | 212.58 | 214.23 | 210.19 | 211.24 | 4,003,044 | -0.81(-0.38%) |
Mar 14, 2017 | 211.26 | 212.14 | 210.07 | 212.04 | 2,504,899 | -0.38(-0.18%) |
Mar 13, 2017 | 213.41 | 213.41 | 211.60 | 212.42 | 2,103,832 | -0.19(-0.09%) |
Mar 10, 2017 | 215.57 | 215.62 | 211.32 | 212.61 | 3,932,168 | -1.54(-0.72%) |
Mar 09, 2017 | 215.04 | 216.34 | 213.58 | 214.15 | 3,574,745 | -0.05(-0.02%) |
Mar 08, 2017 | 217.09 | 218.08 | 213.66 | 214.20 | 4,185,013 | -0.56(-0.26%) |
Mar 07, 2017 | 216.13 | 216.56 | 214.26 | 214.76 | 2,915,836 | -0.95(-0.44%) |
Mar 06, 2017 | 215.85 | 216.33 | 214.42 | 215.72 | 2,882,088 | -0.75(-0.35%) |
Mar 03, 2017 | 218.06 | 215.28 | 216.47 | 3,702,940 | +1.57(+0.73%) | |
Mar 02, 2017 | 217.01 | 217.62 | 214.82 | 214.90 | 3,525,139 | -1.41(-0.65%) |