Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 281.19 | 282.54 | 272.23 | 274.67 | 1,000,801 | -4.86(-1.74%) |
May 30, 2017 | 287.53 | 287.97 | 276.44 | 279.53 | 779,328 | -6.96(-2.43%) |
May 26, 2017 | 294.01 | 294.75 | 285.92 | 286.49 | 489,072 | -5.46(-1.87%) |
May 25, 2017 | 288.59 | 295.02 | 285.57 | 291.95 | 585,058 | +6.13(+2.14%) |
May 24, 2017 | 282.34 | 287.54 | 279.14 | 285.82 | 576,343 | +4.47(+1.59%) |
May 23, 2017 | 276.73 | 281.78 | 275.10 | 281.34 | 481,402 | +6.42(+2.33%) |
May 22, 2017 | 275.06 | 280.24 | 273.21 | 274.93 | 653,022 | +2.80(+1.03%) |
May 19, 2017 | 276.61 | 279.34 | 270.72 | 272.13 | 630,605 | +1.76(+0.65%) |
May 18, 2017 | 250.31 | 275.44 | 247.80 | 270.37 | 2,770,370 | -7.73(-2.78%) |
May 17, 2017 | 290.05 | 292.53 | 277.40 | 278.10 | 1,028,519 | -18.64(-6.28%) |
May 16, 2017 | 290.13 | 297.47 | 286.61 | 296.74 | 612,866 | +0.98(+0.33%) |
May 15, 2017 | 289.32 | 295.85 | 288.04 | 295.76 | 575,209 | +8.95(+3.12%) |
May 12, 2017 | 281.55 | 291.87 | 281.55 | 286.82 | 528,739 | +6.40(+2.28%) |
May 11, 2017 | 283.14 | 284.49 | 276.88 | 280.42 | 1,175,369 | -1.39(-0.49%) |
May 10, 2017 | 284.13 | 284.24 | 277.71 | 281.80 | 708,607 | +0.49(+0.17%) |
May 09, 2017 | 274.56 | 283.22 | 273.06 | 281.31 | 551,408 | +6.80(+2.48%) |
May 08, 2017 | 274.56 | 276.52 | 272.59 | 274.52 | 603,689 | -0.20(-0.07%) |
May 05, 2017 | 256.07 | 275.11 | 253.84 | 274.71 | 1,738,690 | +38.59(+16.34%) |
May 04, 2017 | 235.30 | 240.94 | 233.80 | 236.13 | 544,948 | +1.54(+0.66%) |
May 03, 2017 | 233.75 | 236.62 | 229.84 | 234.59 | 373,150 | +0.21(+0.09%) |
May 02, 2017 | 235.11 | 237.17 | 230.13 | 234.38 | 279,823 | -0.33(-0.14%) |
May 01, 2017 | 230.22 | 235.49 | 228.72 | 234.71 | 315,272 | +6.17(+2.70%) |
Apr 28, 2017 | 231.91 | 231.91 | 228.14 | 228.54 | 200,891 | -1.30(-0.56%) |
Apr 27, 2017 | 230.44 | 234.28 | 229.29 | 229.84 | 336,627 | +1.93(+0.85%) |
Apr 26, 2017 | 229.30 | 230.12 | 225.81 | 227.91 | 381,342 | -2.35(-1.02%) |
Apr 25, 2017 | 226.66 | 231.07 | 225.44 | 230.26 | 653,679 | +4.72(+2.09%) |
Apr 24, 2017 | 225.22 | 226.88 | 223.57 | 225.53 | 234,076 | +2.08(+0.93%) |
Apr 21, 2017 | 223.54 | 224.64 | 221.65 | 223.46 | 231,667 | +0.41(+0.18%) |
Apr 20, 2017 | 220.57 | 225.84 | 219.31 | 223.05 | 302,408 | +4.57(+2.09%) |
Apr 19, 2017 | 217.89 | 220.14 | 217.04 | 218.48 | 259,400 | +1.00(+0.46%) |
Apr 18, 2017 | 219.64 | 219.70 | 216.86 | 217.48 | 143,991 | -2.65(-1.20%) |
Apr 17, 2017 | 217.72 | 220.16 | 215.65 | 220.12 | 504,366 | +5.01(+2.33%) |
Apr 13, 2017 | 216.44 | 217.22 | 213.65 | 215.11 | 372,066 | -0.85(-0.39%) |
Apr 12, 2017 | 219.56 | 220.99 | 215.31 | 215.96 | 563,754 | -3.47(-1.58%) |
Apr 11, 2017 | 218.71 | 219.95 | 215.99 | 219.43 | 265,073 | +0.72(+0.33%) |
Apr 10, 2017 | 219.65 | 219.80 | 217.21 | 218.71 | 218,255 | -0.04(-0.02%) |
Apr 07, 2017 | 217.18 | 219.64 | 216.67 | 218.75 | 316,215 | +1.38(+0.63%) |
Apr 06, 2017 | 214.75 | 218.61 | 214.30 | 217.37 | 411,373 | +2.44(+1.13%) |
Apr 05, 2017 | 216.00 | 218.43 | 214.59 | 214.93 | 374,081 | -0.64(-0.30%) |
Apr 04, 2017 | 219.65 | 221.36 | 215.35 | 215.57 | 432,372 | -4.02(-1.83%) |
Apr 03, 2017 | 210.44 | 221.62 | 210.44 | 219.59 | 941,000 | +8.47(+4.01%) |
Mar 31, 2017 | 212.71 | 213.18 | 210.87 | 211.13 | 316,500 | -1.09(-0.51%) |
Mar 30, 2017 | 216.71 | 216.77 | 211.26 | 212.22 | 286,058 | -3.72(-1.72%) |
Mar 29, 2017 | 212.78 | 216.35 | 211.94 | 215.94 | 371,006 | +4.92(+2.33%) |
Mar 28, 2017 | 212.08 | 212.34 | 210.59 | 211.02 | 244,817 | -0.06(-0.03%) |
Mar 27, 2017 | 208.81 | 212.69 | 207.00 | 211.08 | 298,136 | +0.71(+0.34%) |
Mar 24, 2017 | 207.70 | 212.59 | 207.70 | 210.37 | 406,706 | +2.67(+1.29%) |
Mar 23, 2017 | 208.54 | 211.12 | 205.55 | 207.70 | 562,013 | -1.45(-0.69%) |
Mar 22, 2017 | 205.29 | 209.99 | 202.89 | 209.14 | 380,082 | +3.92(+1.91%) |
Mar 21, 2017 | 217.02 | 218.14 | 204.86 | 205.22 | 623,428 | -10.39(-4.82%) |
Mar 20, 2017 | 212.24 | 218.24 | 211.19 | 215.61 | 458,408 | +4.81(+2.28%) |
Mar 17, 2017 | 211.17 | 212.17 | 209.08 | 210.80 | 465,440 | -0.27(-0.13%) |
Mar 16, 2017 | 215.22 | 215.46 | 210.99 | 211.07 | 335,875 | -3.56(-1.66%) |
Mar 15, 2017 | 212.51 | 214.85 | 210.42 | 214.63 | 305,807 | +2.82(+1.33%) |
Mar 14, 2017 | 212.31 | 213.38 | 209.06 | 211.81 | 276,937 | -0.44(-0.21%) |
Mar 13, 2017 | 211.31 | 212.74 | 209.51 | 212.25 | 507,725 | +1.45(+0.69%) |
Mar 10, 2017 | 210.53 | 211.26 | 208.52 | 210.80 | 248,007 | +1.91(+0.91%) |
Mar 09, 2017 | 208.67 | 211.92 | 208.22 | 208.89 | 262,147 | +0.25(+0.12%) |
Mar 08, 2017 | 210.08 | 211.79 | 208.19 | 208.64 | 288,617 | -2.16(-1.03%) |
Mar 07, 2017 | 209.73 | 213.56 | 209.25 | 210.81 | 395,828 | +0.53(+0.25%) |
Mar 06, 2017 | 212.32 | 213.17 | 208.69 | 210.28 | 296,614 | -1.98(-0.94%) |
Mar 03, 2017 | 208.64 | 212.53 | 206.58 | 212.26 | 276,860 | +3.95(+1.90%) |
Mar 02, 2017 | 210.17 | 211.73 | 208.26 | 208.31 | 240,779 | -2.36(-1.12%) |