Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 260.93 | 261.53 | 257.39 | 260.95 | 10,512 | +0.44(+0.17%) |
May 30, 2017 | 260.23 | 262.83 | 259.82 | 260.52 | 10,199 | -2.86(-1.09%) |
May 26, 2017 | 259.09 | 266.06 | 259.09 | 263.38 | 18,781 | +3.77(+1.45%) |
May 25, 2017 | 259.94 | 260.23 | 259.35 | 259.61 | 4,096 | +0.06(+0.02%) |
May 24, 2017 | 259.61 | 259.61 | 258.46 | 259.55 | 8,594 | +0.10(+0.04%) |
May 23, 2017 | 259.79 | 260.87 | 257.69 | 259.45 | 7,999 | -0.23(-0.09%) |
May 22, 2017 | 261.85 | 261.97 | 259.16 | 259.67 | 10,644 | -1.91(-0.73%) |
May 19, 2017 | 259.97 | 262.30 | 259.71 | 261.59 | 12,200 | +1.15(+0.44%) |
May 18, 2017 | 260.05 | 262.10 | 259.59 | 260.44 | 9,983 | +0.42(+0.16%) |
May 17, 2017 | 260.52 | 262.56 | 259.95 | 260.02 | 11,740 | -2.35(-0.90%) |
May 16, 2017 | 264.30 | 264.52 | 261.32 | 262.37 | 19,031 | -0.18(-0.07%) |
May 15, 2017 | 262.51 | 264.52 | 262.08 | 262.56 | 10,175 | +0.42(+0.16%) |
May 12, 2017 | 262.99 | 267.01 | 260.45 | 262.13 | 13,964 | -2.44(-0.92%) |
May 11, 2017 | 271.71 | 271.71 | 263.92 | 264.57 | 14,966 | -5.23(-1.94%) |
May 10, 2017 | 260.01 | 272.53 | 260.01 | 269.80 | 15,829 | +8.20(+3.13%) |
May 09, 2017 | 259.12 | 261.60 | 259.11 | 261.60 | 7,724 | +0.66(+0.25%) |
May 08, 2017 | 259.34 | 260.94 | 257.75 | 260.94 | 9,327 | +0.51(+0.19%) |
May 05, 2017 | 262.83 | 262.83 | 258.12 | 260.43 | 14,151 | -2.49(-0.95%) |
May 04, 2017 | 270.55 | 270.55 | 260.28 | 262.92 | 9,469 | -5.19(-1.93%) |
May 03, 2017 | 270.69 | 270.69 | 265.92 | 268.11 | 12,664 | -1.88(-0.70%) |
May 02, 2017 | 273.84 | 273.84 | 266.30 | 269.99 | 16,794 | -1.06(-0.39%) |
May 01, 2017 | 270.96 | 272.51 | 263.38 | 271.05 | 17,368 | -1.52(-0.56%) |
Apr 28, 2017 | 273.32 | 273.55 | 271.51 | 272.57 | 10,469 | -0.60(-0.22%) |
Apr 27, 2017 | 273.32 | 275.10 | 273.17 | 273.17 | 5,211 | -1.40(-0.51%) |
Apr 26, 2017 | 273.70 | 275.73 | 273.68 | 274.56 | 14,953 | -0.32(-0.12%) |
Apr 25, 2017 | 271.45 | 275.69 | 270.90 | 274.88 | 10,909 | +5.28(+1.96%) |
Apr 24, 2017 | 273.94 | 274.19 | 267.98 | 269.60 | 9,633 | -3.38(-1.24%) |
Apr 21, 2017 | 276.14 | 276.14 | 272.99 | 272.99 | 9,379 | -2.12(-0.77%) |
Apr 20, 2017 | 274.56 | 275.74 | 274.49 | 275.10 | 9,521 | -0.06(-0.02%) |
Apr 19, 2017 | 275.02 | 275.94 | 274.38 | 275.16 | 5,833 | +0.60(+0.22%) |
Apr 18, 2017 | 272.97 | 274.57 | 272.38 | 274.56 | 11,014 | +0.62(+0.22%) |
Apr 17, 2017 | 275.57 | 275.57 | 272.06 | 273.94 | 13,613 | +1.50(+0.55%) |
Apr 13, 2017 | 275.02 | 275.02 | 269.26 | 272.44 | 6,754 | -2.18(-0.79%) |
Apr 12, 2017 | 273.48 | 274.63 | 273.44 | 274.62 | 3,246 | +1.17(+0.43%) |
Apr 11, 2017 | 271.25 | 275.82 | 270.82 | 273.45 | 17,820 | +1.51(+0.56%) |
Apr 10, 2017 | 271.12 | 272.68 | 269.29 | 271.94 | 10,841 | +0.97(+0.36%) |
Apr 07, 2017 | 268.16 | 272.68 | 268.16 | 270.97 | 9,823 | +2.83(+1.05%) |
Apr 06, 2017 | 270.47 | 270.47 | 267.20 | 268.14 | 14,117 | -0.93(-0.34%) |
Apr 05, 2017 | 272.69 | 272.69 | 268.50 | 269.07 | 10,522 | -3.27(-1.20%) |
Apr 04, 2017 | 272.13 | 272.69 | 270.13 | 272.34 | 15,269 | +1.54(+0.57%) |
Apr 03, 2017 | 269.55 | 270.80 | 268.47 | 270.80 | 11,994 | +0.08(+0.03%) |
Mar 31, 2017 | 269.15 | 271.28 | 268.58 | 270.72 | 12,530 | +2.06(+0.77%) |
Mar 30, 2017 | 266.50 | 268.66 | 266.38 | 268.66 | 6,457 | +2.23(+0.84%) |
Mar 29, 2017 | 267.36 | 267.36 | 264.88 | 266.43 | 9,338 | +1.00(+0.38%) |
Mar 28, 2017 | 266.58 | 267.96 | 265.43 | 265.44 | 14,074 | -1.70(-0.64%) |
Mar 27, 2017 | 262.75 | 267.14 | 261.72 | 267.14 | 8,896 | +3.76(+1.43%) |
Mar 24, 2017 | 263.83 | 264.54 | 262.64 | 263.38 | 13,433 | -0.45(-0.17%) |
Mar 23, 2017 | 266.95 | 267.49 | 263.36 | 263.83 | 10,191 | -1.70(-0.64%) |
Mar 22, 2017 | 266.99 | 268.94 | 262.86 | 265.52 | 15,159 | -1.98(-0.74%) |
Mar 21, 2017 | 265.29 | 268.00 | 263.05 | 267.51 | 9,934 | +1.68(+0.63%) |
Mar 20, 2017 | 268.01 | 268.02 | 265.61 | 265.83 | 3,901 | -2.17(-0.81%) |
Mar 17, 2017 | 271.29 | 271.29 | 267.04 | 268.00 | 9,804 | -2.65(-0.98%) |
Mar 16, 2017 | 265.24 | 270.65 | 264.59 | 270.65 | 8,890 | +6.20(+2.34%) |
Mar 15, 2017 | 259.53 | 265.71 | 259.53 | 264.45 | 18,622 | +6.54(+2.54%) |
Mar 14, 2017 | 255.59 | 260.10 | 255.59 | 257.91 | 3,477 | +2.11(+0.82%) |
Mar 13, 2017 | 255.01 | 255.83 | 254.51 | 255.80 | 16,491 | +0.34(+0.13%) |
Mar 10, 2017 | 259.60 | 261.06 | 255.45 | 255.46 | 9,863 | -4.50(-1.73%) |
Mar 09, 2017 | 261.41 | 261.43 | 257.41 | 259.96 | 14,138 | -1.81(-0.69%) |
Mar 08, 2017 | 265.81 | 267.05 | 257.67 | 261.78 | 21,275 | -4.46(-1.68%) |
Mar 07, 2017 | 268.91 | 268.91 | 263.91 | 266.24 | 7,304 | +0.77(+0.29%) |
Mar 06, 2017 | 267.14 | 267.14 | 265.47 | 265.47 | 2,536 | -4.00(-1.48%) |
Mar 03, 2017 | 270.62 | 270.65 | 265.93 | 269.47 | 7,889 | -0.72(-0.27%) |
Mar 02, 2017 | 273.95 | 275.48 | 270.19 | 270.19 | 15,588 | -5.25(-1.91%) |