Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 211.56 | 213.49 | 210.82 | 212.58 | 4,288,823 | +1.56(+0.74%) |
May 30, 2017 | 211.68 | 213.85 | 211.02 | 211.02 | 3,099,281 | -0.96(-0.45%) |
May 26, 2017 | 213.21 | 213.90 | 211.82 | 211.98 | 1,786,854 | -1.18(-0.55%) |
May 25, 2017 | 213.13 | 214.79 | 212.91 | 213.16 | 1,495,950 | +0.19(+0.09%) |
May 24, 2017 | 210.32 | 214.10 | 210.22 | 212.97 | 2,952,567 | +3.33(+1.59%) |
May 23, 2017 | 208.79 | 210.59 | 208.27 | 209.65 | 1,754,812 | +1.08(+0.52%) |
May 22, 2017 | 208.04 | 210.25 | 207.81 | 208.56 | 1,863,196 | +0.37(+0.18%) |
May 19, 2017 | 208.48 | 210.49 | 208.07 | 208.19 | 3,113,449 | +0.38(+0.18%) |
May 18, 2017 | 209.61 | 210.50 | 207.69 | 207.81 | 3,914,201 | -1.52(-0.73%) |
May 17, 2017 | 213.34 | 212.50 | 209.44 | 209.33 | 5,130,630 | -4.01(-1.88%) |
May 16, 2017 | 218.26 | 218.26 | 212.63 | 213.34 | 4,973,774 | -2.82(-1.31%) |
May 15, 2017 | 217.97 | 218.97 | 215.49 | 216.16 | 3,308,457 | -2.52(-1.15%) |
May 12, 2017 | 218.87 | 220.01 | 216.95 | 218.68 | 2,583,895 | -0.12(-0.06%) |
May 11, 2017 | 218.58 | 221.75 | 218.45 | 218.81 | 3,175,156 | +1.22(+0.56%) |
May 10, 2017 | 222.70 | 223.05 | 216.37 | 217.58 | 6,015,206 | -8.33(-3.69%) |
May 09, 2017 | 233.05 | 233.71 | 225.09 | 225.91 | 3,882,268 | -3.26(-1.42%) |
May 08, 2017 | 232.06 | 232.09 | 227.50 | 229.17 | 2,859,900 | -2.83(-1.22%) |
May 05, 2017 | 232.91 | 233.41 | 230.79 | 232.00 | 1,378,943 | -0.29(-0.13%) |
May 04, 2017 | 231.30 | 233.21 | 230.95 | 232.29 | 1,589,224 | +1.41(+0.61%) |
May 03, 2017 | 231.35 | 232.26 | 230.64 | 230.88 | 1,478,444 | -1.65(-0.71%) |
May 02, 2017 | 232.64 | 233.00 | 230.35 | 232.53 | 1,484,917 | +0.25(+0.11%) |
May 01, 2017 | 231.11 | 233.82 | 230.31 | 232.28 | 2,145,565 | +1.30(+0.56%) |
Apr 28, 2017 | 230.25 | 231.25 | 227.85 | 230.98 | 1,937,605 | +0.77(+0.33%) |
Apr 27, 2017 | 227.23 | 230.40 | 227.10 | 230.21 | 2,327,035 | +3.36(+1.48%) |
Apr 26, 2017 | 226.29 | 227.78 | 225.52 | 226.85 | 2,032,814 | +1.21(+0.54%) |
Apr 25, 2017 | 225.54 | 226.56 | 224.01 | 225.63 | 3,151,399 | +1.17(+0.52%) |
Apr 24, 2017 | 225.43 | 226.03 | 224.19 | 224.46 | 2,271,886 | +0.60(+0.27%) |
Apr 21, 2017 | 223.81 | 225.32 | 222.89 | 223.86 | 1,809,626 | -1.51(-0.67%) |
Apr 20, 2017 | 224.79 | 226.36 | 223.87 | 225.37 | 1,703,630 | +1.52(+0.68%) |
Apr 19, 2017 | 222.44 | 224.08 | 221.83 | 223.85 | 1,475,558 | +1.86(+0.84%) |
Apr 18, 2017 | 222.59 | 223.92 | 220.69 | 222.00 | 2,709,289 | -1.66(-0.74%) |
Apr 17, 2017 | 225.27 | 225.48 | 223.34 | 223.66 | 2,387,148 | -1.61(-0.72%) |
Apr 13, 2017 | 224.25 | 226.74 | 224.07 | 225.27 | 1,346,486 | +0.00(+0.00%) |
Apr 12, 2017 | 226.30 | 226.71 | 223.89 | 225.27 | 1,509,248 | -1.21(-0.54%) |
Apr 11, 2017 | 226.74 | 227.79 | 225.54 | 226.48 | 2,568,227 | -0.96(-0.42%) |
Apr 10, 2017 | 226.79 | 228.51 | 226.58 | 227.44 | 1,246,613 | +1.20(+0.53%) |
Apr 07, 2017 | 225.07 | 227.06 | 223.94 | 226.23 | 2,362,721 | +0.48(+0.21%) |
Apr 06, 2017 | 225.21 | 227.29 | 224.62 | 225.75 | 1,597,310 | +0.54(+0.24%) |
Apr 05, 2017 | 225.84 | 228.61 | 224.80 | 225.21 | 2,113,630 | -0.62(-0.28%) |
Apr 04, 2017 | 225.36 | 227.01 | 224.26 | 225.83 | 1,869,865 | +0.71(+0.32%) |
Apr 03, 2017 | 226.15 | 228.50 | 224.01 | 225.12 | 2,177,848 | -1.17(-0.52%) |
Mar 31, 2017 | 226.30 | 228.33 | 225.83 | 226.30 | 2,471,353 | -0.83(-0.37%) |
Mar 30, 2017 | 228.72 | 229.04 | 226.51 | 227.13 | 1,956,223 | -1.46(-0.64%) |
Mar 29, 2017 | 227.90 | 230.22 | 227.75 | 228.59 | 2,358,369 | +0.77(+0.34%) |
Mar 28, 2017 | 226.73 | 228.47 | 226.73 | 227.82 | 2,085,840 | +1.09(+0.48%) |
Mar 27, 2017 | 222.91 | 227.77 | 222.73 | 226.73 | 2,655,506 | +1.94(+0.86%) |
Mar 24, 2017 | 222.92 | 225.76 | 222.45 | 224.79 | 2,838,508 | +1.93(+0.87%) |
Mar 23, 2017 | 221.76 | 224.67 | 220.69 | 222.86 | 2,786,296 | +1.23(+0.56%) |
Mar 22, 2017 | 221.84 | 223.87 | 221.02 | 221.63 | 2,353,268 | -0.53(-0.24%) |
Mar 21, 2017 | 224.53 | 225.87 | 221.93 | 222.16 | 4,077,911 | -2.27(-1.01%) |
Mar 20, 2017 | 225.41 | 225.43 | 223.89 | 224.43 | 3,792,447 | -0.41(-0.18%) |
Mar 17, 2017 | 226.28 | 227.70 | 224.73 | 224.84 | 5,222,173 | -1.93(-0.85%) |
Mar 16, 2017 | 228.48 | 228.48 | 226.00 | 226.77 | 1,932,649 | -1.18(-0.52%) |
Mar 15, 2017 | 226.79 | 228.50 | 224.81 | 227.96 | 2,288,165 | +1.16(+0.51%) |
Mar 14, 2017 | 226.84 | 228.28 | 225.80 | 226.80 | 2,178,671 | -1.14(-0.50%) |
Mar 13, 2017 | 228.62 | 228.99 | 227.59 | 227.94 | 4,055,360 | -0.47(-0.21%) |
Mar 10, 2017 | 227.82 | 229.63 | 226.23 | 228.41 | 9,981,726 | +0.92(+0.40%) |
Mar 09, 2017 | 227.62 | 228.91 | 226.11 | 227.49 | 2,120,745 | +0.70(+0.31%) |
Mar 08, 2017 | 229.25 | 230.29 | 226.37 | 226.79 | 3,437,200 | -0.15(-0.07%) |
Mar 07, 2017 | 227.31 | 228.12 | 224.01 | 226.94 | 5,924,741 | -2.61(-1.14%) |
Mar 06, 2017 | 231.83 | 231.99 | 228.72 | 229.56 | 2,758,313 | -3.10(-1.33%) |
Mar 03, 2017 | 232.98 | 230.17 | 232.65 | 2,488,621 | +0.63(+0.27%) | |
Mar 02, 2017 | 232.95 | 235.37 | 231.60 | 232.02 | 2,790,296 | -0.31(-0.13%) |