Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 183.24 | 184.81 | 175.40 | 176.57 | 459,875 | -6.67(-3.64%) |
May 30, 2017 | 192.27 | 193.05 | 182.85 | 183.24 | 304,967 | -10.59(-5.47%) |
May 26, 2017 | 184.03 | 197.76 | 183.24 | 193.84 | 428,319 | +10.20(+5.56%) |
May 25, 2017 | 184.81 | 187.17 | 181.48 | 183.64 | 349,169 | -0.78(-0.43%) |
May 24, 2017 | 193.84 | 193.84 | 184.03 | 184.42 | 417,886 | -9.03(-4.67%) |
May 23, 2017 | 196.59 | 198.55 | 193.25 | 193.45 | 169,062 | -2.75(-1.40%) |
May 22, 2017 | 198.55 | 200.90 | 195.41 | 196.19 | 238,571 | -2.35(-1.19%) |
May 19, 2017 | 191.88 | 200.51 | 191.88 | 198.55 | 268,860 | +6.28(+3.27%) |
May 18, 2017 | 192.66 | 194.23 | 190.70 | 192.27 | 212,101 | -0.78(-0.41%) |
May 17, 2017 | 200.12 | 200.90 | 192.66 | 193.05 | 251,144 | -9.03(-4.47%) |
May 16, 2017 | 208.75 | 210.71 | 200.31 | 202.08 | 296,348 | -5.49(-2.65%) |
May 15, 2017 | 211.89 | 211.89 | 203.26 | 207.57 | 326,330 | -3.53(-1.67%) |
May 12, 2017 | 215.81 | 215.81 | 209.53 | 211.10 | 255,516 | -4.71(-2.18%) |
May 11, 2017 | 219.34 | 220.13 | 215.03 | 215.81 | 183,424 | -3.53(-1.61%) |
May 10, 2017 | 226.01 | 226.80 | 215.03 | 219.34 | 358,236 | -7.46(-3.29%) |
May 09, 2017 | 229.94 | 236.22 | 225.62 | 226.80 | 389,950 | +0.78(+0.35%) |
May 08, 2017 | 229.94 | 230.47 | 223.66 | 226.01 | 240,831 | -2.35(-1.03%) |
May 05, 2017 | 231.12 | 232.49 | 227.58 | 228.37 | 166,676 | -2.35(-1.02%) |
May 04, 2017 | 236.61 | 236.61 | 229.94 | 230.72 | 157,999 | -5.49(-2.33%) |
May 03, 2017 | 234.25 | 236.72 | 233.47 | 236.22 | 106,013 | +0.39(+0.17%) |
May 02, 2017 | 233.47 | 235.82 | 232.10 | 235.82 | 134,427 | +1.96(+0.84%) |
May 01, 2017 | 238.96 | 239.75 | 233.08 | 233.86 | 162,254 | -3.92(-1.65%) |
Apr 28, 2017 | 240.93 | 240.93 | 235.43 | 237.79 | 174,336 | -3.14(-1.30%) |
Apr 27, 2017 | 244.85 | 245.24 | 239.75 | 240.93 | 98,613 | -3.92(-1.60%) |
Apr 26, 2017 | 243.28 | 246.42 | 242.10 | 244.85 | 139,119 | +1.57(+0.65%) |
Apr 25, 2017 | 242.10 | 245.63 | 242.10 | 243.28 | 106,648 | +2.35(+0.98%) |
Apr 24, 2017 | 244.85 | 244.85 | 238.96 | 240.93 | 181,801 | -1.57(-0.65%) |
Apr 21, 2017 | 243.28 | 244.85 | 240.14 | 242.50 | 125,705 | -0.39(-0.16%) |
Apr 20, 2017 | 240.14 | 246.81 | 239.35 | 242.89 | 250,180 | +4.32(+1.81%) |
Apr 19, 2017 | 239.75 | 240.93 | 237.20 | 238.57 | 92,232 | -0.78(-0.33%) |
Apr 18, 2017 | 240.14 | 240.93 | 237.00 | 239.35 | 80,324 | -1.57(-0.65%) |
Apr 17, 2017 | 238.96 | 240.93 | 237.79 | 240.93 | 74,240 | +3.92(+1.66%) |
Apr 13, 2017 | 238.18 | 240.14 | 235.04 | 237.00 | 139,840 | -0.78(-0.33%) |
Apr 12, 2017 | 239.75 | 241.92 | 236.22 | 237.79 | 142,983 | -3.14(-1.30%) |
Apr 11, 2017 | 240.14 | 242.10 | 238.18 | 240.93 | 90,796 | +0.39(+0.16%) |
Apr 10, 2017 | 239.75 | 240.93 | 236.22 | 240.53 | 99,705 | +2.35(+0.99%) |
Apr 07, 2017 | 240.93 | 242.50 | 237.39 | 238.18 | 140,046 | -3.53(-1.46%) |
Apr 06, 2017 | 242.89 | 243.28 | 238.18 | 241.71 | 118,767 | -1.57(-0.64%) |
Apr 05, 2017 | 249.16 | 249.56 | 242.30 | 243.28 | 156,208 | -4.32(-1.74%) |
Apr 04, 2017 | 250.34 | 251.52 | 247.60 | 247.60 | 237,902 | -2.35(-0.94%) |
Apr 03, 2017 | 249.95 | 251.91 | 247.20 | 249.95 | 308,848 | +3.14(+1.27%) |
Mar 31, 2017 | 244.85 | 247.99 | 243.28 | 246.81 | 223,521 | +2.36(+0.96%) |
Mar 30, 2017 | 242.50 | 245.24 | 240.93 | 244.46 | 210,113 | +1.57(+0.65%) |
Mar 29, 2017 | 239.75 | 243.28 | 238.57 | 242.89 | 176,292 | +3.14(+1.31%) |
Mar 28, 2017 | 240.93 | 241.32 | 237.39 | 239.75 | 167,242 | -1.96(-0.81%) |
Mar 27, 2017 | 238.18 | 242.89 | 237.39 | 241.71 | 183,215 | -0.39(-0.16%) |
Mar 24, 2017 | 238.57 | 243.08 | 237.79 | 242.10 | 219,418 | +5.10(+2.15%) |
Mar 23, 2017 | 238.57 | 238.57 | 237.00 | 237.00 | 108,811 | -0.78(-0.33%) |
Mar 22, 2017 | 235.82 | 239.35 | 235.04 | 237.79 | 107,426 | +1.18(+0.50%) |
Mar 21, 2017 | 241.32 | 243.28 | 236.61 | 236.61 | 105,522 | -3.53(-1.47%) |
Mar 20, 2017 | 239.75 | 244.46 | 239.75 | 240.14 | 120,648 | +0.00(+0.00%) |
Mar 17, 2017 | 237.79 | 240.93 | 237.79 | 240.14 | 224,213 | +3.14(+1.32%) |
Mar 16, 2017 | 236.22 | 238.57 | 235.63 | 237.00 | 129,342 | +0.78(+0.33%) |
Mar 15, 2017 | 235.43 | 238.37 | 231.90 | 236.22 | 151,340 | -3.53(-1.47%) |
Mar 14, 2017 | 238.18 | 241.91 | 237.39 | 239.75 | 200,786 | +1.18(+0.49%) |
Mar 13, 2017 | 240.53 | 235.04 | 238.57 | 243,267 | +1.96(+0.83%) | |
Mar 10, 2017 | 233.08 | 237.00 | 232.69 | 236.61 | 189,002 | +4.71(+2.03%) |
Mar 09, 2017 | 231.12 | 234.65 | 230.72 | 231.90 | 142,459 | +1.57(+0.68%) |
Mar 08, 2017 | 229.94 | 233.06 | 228.77 | 230.33 | 135,748 | +0.78(+0.34%) |
Mar 07, 2017 | 228.38 | 231.11 | 227.99 | 229.55 | 157,949 | +1.17(+0.51%) |
Mar 06, 2017 | 229.16 | 231.11 | 227.60 | 228.38 | 144,381 | -0.78(-0.34%) |
Mar 03, 2017 | 231.50 | 232.28 | 226.82 | 229.16 | 338,530 | -2.73(-1.18%) |
Mar 02, 2017 | 235.79 | 238.51 | 231.89 | 231.89 | 232,473 | -5.07(-2.14%) |