Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 219.57 | 221.04 | 218.24 | 218.24 | 893,240 | -0.48(-0.22%) |
May 30, 2017 | 217.30 | 219.21 | 217.10 | 218.72 | 301,800 | +0.59(+0.27%) |
May 26, 2017 | 217.06 | 219.04 | 217.06 | 218.12 | 332,715 | +0.32(+0.15%) |
May 25, 2017 | 217.08 | 218.48 | 216.59 | 217.81 | 272,971 | +1.51(+0.70%) |
May 24, 2017 | 215.93 | 216.89 | 215.28 | 216.30 | 274,542 | +0.36(+0.16%) |
May 23, 2017 | 215.04 | 216.51 | 214.09 | 215.94 | 348,702 | +1.30(+0.60%) |
May 22, 2017 | 213.71 | 214.84 | 212.83 | 214.65 | 420,785 | +1.82(+0.85%) |
May 19, 2017 | 211.15 | 213.81 | 210.75 | 212.83 | 439,201 | +2.13(+1.01%) |
May 18, 2017 | 211.18 | 211.72 | 208.25 | 210.70 | 567,092 | -0.35(-0.16%) |
May 17, 2017 | 215.35 | 214.12 | 211.04 | 211.04 | 535,228 | -4.30(-2.00%) |
May 16, 2017 | 214.06 | 215.47 | 213.05 | 215.35 | 364,428 | +1.72(+0.81%) |
May 15, 2017 | 212.89 | 214.06 | 212.71 | 213.63 | 574,789 | +0.88(+0.42%) |
May 12, 2017 | 213.11 | 213.91 | 212.00 | 212.74 | 493,993 | -1.26(-0.59%) |
May 11, 2017 | 213.16 | 214.15 | 211.81 | 214.00 | 390,501 | +0.16(+0.08%) |
May 10, 2017 | 212.97 | 214.10 | 212.10 | 213.84 | 422,370 | +0.69(+0.32%) |
May 09, 2017 | 212.35 | 213.62 | 212.31 | 213.15 | 367,956 | +0.97(+0.46%) |
May 08, 2017 | 211.82 | 213.31 | 211.69 | 212.18 | 452,668 | -0.01(-0.00%) |
May 05, 2017 | 210.08 | 212.21 | 209.29 | 212.19 | 552,078 | +2.58(+1.23%) |
May 04, 2017 | 208.51 | 209.83 | 207.95 | 209.61 | 520,013 | +1.41(+0.68%) |
May 03, 2017 | 207.86 | 208.54 | 206.67 | 208.20 | 477,310 | -0.46(-0.22%) |
May 02, 2017 | 208.93 | 209.78 | 207.72 | 208.66 | 579,690 | +0.43(+0.21%) |
May 01, 2017 | 210.10 | 210.91 | 207.72 | 208.23 | 514,372 | -1.84(-0.88%) |
Apr 28, 2017 | 209.40 | 216.67 | 208.99 | 210.07 | 1,084,500 | +1.03(+0.49%) |
Apr 27, 2017 | 207.21 | 209.26 | 206.52 | 209.04 | 738,989 | +2.15(+1.04%) |
Apr 26, 2017 | 207.54 | 208.43 | 206.50 | 206.89 | 603,407 | -0.93(-0.45%) |
Apr 25, 2017 | 206.03 | 208.57 | 205.56 | 207.82 | 638,694 | +2.53(+1.23%) |
Apr 24, 2017 | 203.64 | 205.80 | 203.64 | 205.30 | 775,409 | +3.82(+1.90%) |
Apr 21, 2017 | 201.05 | 202.07 | 200.32 | 201.47 | 516,283 | +0.87(+0.44%) |
Apr 20, 2017 | 199.22 | 201.52 | 198.82 | 200.60 | 272,899 | +2.15(+1.08%) |
Apr 19, 2017 | 200.11 | 200.35 | 198.03 | 198.45 | 433,372 | -0.52(-0.26%) |
Apr 18, 2017 | 198.50 | 199.55 | 198.50 | 198.97 | 372,212 | -0.29(-0.15%) |
Apr 17, 2017 | 197.78 | 199.26 | 197.10 | 199.26 | 383,838 | +2.34(+1.19%) |
Apr 13, 2017 | 196.73 | 198.24 | 196.69 | 196.92 | 312,738 | -0.44(-0.22%) |
Apr 12, 2017 | 197.68 | 198.58 | 196.80 | 197.36 | 413,611 | -1.42(-0.72%) |
Apr 11, 2017 | 199.65 | 201.12 | 196.90 | 198.79 | 536,145 | -1.87(-0.93%) |
Apr 10, 2017 | 200.00 | 202.34 | 199.45 | 200.66 | 366,923 | +0.66(+0.33%) |
Apr 07, 2017 | 199.81 | 200.60 | 198.80 | 200.00 | 434,024 | +0.10(+0.05%) |
Apr 06, 2017 | 199.06 | 200.51 | 197.60 | 199.90 | 445,799 | +0.99(+0.50%) |
Apr 05, 2017 | 199.01 | 201.19 | 198.30 | 198.91 | 679,796 | +0.58(+0.29%) |
Apr 04, 2017 | 197.84 | 198.59 | 197.02 | 198.33 | 388,391 | +0.75(+0.38%) |
Apr 03, 2017 | 198.62 | 198.62 | 196.22 | 197.59 | 634,986 | -0.42(-0.21%) |
Mar 31, 2017 | 199.70 | 200.49 | 197.97 | 198.01 | 760,913 | -2.34(-1.17%) |
Mar 30, 2017 | 198.78 | 200.43 | 198.69 | 200.35 | 413,899 | +1.34(+0.67%) |
Mar 29, 2017 | 198.39 | 199.63 | 198.16 | 199.01 | 329,256 | +0.16(+0.08%) |
Mar 28, 2017 | 196.03 | 200.13 | 195.91 | 198.84 | 513,637 | +2.27(+1.16%) |
Mar 27, 2017 | 196.04 | 196.95 | 195.14 | 196.57 | 736,966 | -1.45(-0.73%) |
Mar 24, 2017 | 198.03 | 199.21 | 197.14 | 198.02 | 633,725 | -0.92(-0.46%) |
Mar 23, 2017 | 200.25 | 200.44 | 198.51 | 198.94 | 702,199 | -1.18(-0.59%) |
Mar 22, 2017 | 200.10 | 200.92 | 198.91 | 200.12 | 355,881 | +0.66(+0.33%) |
Mar 21, 2017 | 202.53 | 202.53 | 199.44 | 199.46 | 512,896 | -2.14(-1.06%) |
Mar 20, 2017 | 202.39 | 202.65 | 201.39 | 201.59 | 290,945 | -0.68(-0.34%) |
Mar 17, 2017 | 202.49 | 202.97 | 201.37 | 202.28 | 773,802 | -0.01(-0.00%) |
Mar 16, 2017 | 204.90 | 205.63 | 202.06 | 202.28 | 654,431 | -2.86(-1.39%) |
Mar 15, 2017 | 202.81 | 205.60 | 202.47 | 205.14 | 549,161 | +2.52(+1.24%) |
Mar 14, 2017 | 201.84 | 202.85 | 201.27 | 202.62 | 472,750 | +0.13(+0.07%) |
Mar 13, 2017 | 202.34 | 203.04 | 201.46 | 202.49 | 729,208 | -0.20(-0.10%) |
Mar 10, 2017 | 202.17 | 203.82 | 201.15 | 202.69 | 385,037 | +0.72(+0.36%) |
Mar 09, 2017 | 201.87 | 203.00 | 201.49 | 201.97 | 462,712 | +0.33(+0.16%) |
Mar 08, 2017 | 202.53 | 203.17 | 201.42 | 201.64 | 664,547 | -1.41(-0.69%) |
Mar 07, 2017 | 203.16 | 204.21 | 202.64 | 203.05 | 623,939 | -0.56(-0.27%) |
Mar 06, 2017 | 203.22 | 204.48 | 202.55 | 203.61 | 294,303 | -0.50(-0.24%) |
Mar 03, 2017 | 202.75 | 204.30 | 202.59 | 204.11 | 303,377 | +0.07(+0.03%) |
Mar 02, 2017 | 204.09 | 204.62 | 202.90 | 204.04 | 357,079 | -0.17(-0.08%) |