Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 286.99 | 287.27 | 283.66 | 286.53 | 3,751,962 | +0.06(+0.02%) |
May 30, 2017 | 286.95 | 287.61 | 285.70 | 286.47 | 762,740 | -0.92(-0.32%) |
May 26, 2017 | 287.58 | 288.02 | 286.79 | 287.39 | 1,098,680 | -0.73(-0.25%) |
May 25, 2017 | 288.62 | 289.47 | 287.64 | 288.12 | 1,011,072 | +0.45(+0.16%) |
May 24, 2017 | 286.84 | 288.10 | 286.37 | 287.67 | 863,456 | +0.81(+0.28%) |
May 23, 2017 | 286.95 | 287.59 | 285.19 | 286.86 | 711,757 | +0.52(+0.18%) |
May 22, 2017 | 285.41 | 286.64 | 285.35 | 286.34 | 864,847 | +1.44(+0.50%) |
May 19, 2017 | 282.60 | 286.01 | 282.41 | 284.91 | 1,501,215 | +2.91(+1.03%) |
May 18, 2017 | 281.11 | 283.01 | 280.00 | 282.00 | 2,161,258 | +0.24(+0.08%) |
May 17, 2017 | 284.01 | 287.73 | 281.58 | 281.76 | 3,373,825 | -5.82(-2.02%) |
May 16, 2017 | 288.36 | 288.45 | 285.99 | 287.58 | 1,359,100 | -0.38(-0.13%) |
May 15, 2017 | 286.83 | 289.05 | 286.82 | 287.96 | 854,216 | +1.79(+0.63%) |
May 12, 2017 | 286.49 | 286.80 | 285.39 | 286.17 | 599,804 | -1.16(-0.40%) |
May 11, 2017 | 288.16 | 288.38 | 285.13 | 287.33 | 1,058,270 | -1.78(-0.62%) |
May 10, 2017 | 286.89 | 289.37 | 286.71 | 289.11 | 1,022,360 | +1.83(+0.64%) |
May 09, 2017 | 288.14 | 288.51 | 286.50 | 287.29 | 892,154 | -0.66(-0.23%) |
May 08, 2017 | 288.69 | 289.20 | 286.87 | 287.94 | 953,472 | -1.24(-0.43%) |
May 05, 2017 | 287.79 | 289.18 | 286.61 | 289.18 | 614,747 | +2.45(+0.85%) |
May 04, 2017 | 287.28 | 287.34 | 284.85 | 286.73 | 1,174,832 | -0.39(-0.14%) |
May 03, 2017 | 287.35 | 288.04 | 286.00 | 287.12 | 1,049,277 | -1.21(-0.42%) |
May 02, 2017 | 288.95 | 289.64 | 287.60 | 288.33 | 1,012,848 | -0.45(-0.16%) |
May 01, 2017 | 288.77 | 289.94 | 287.06 | 288.77 | 1,360,914 | +0.90(+0.31%) |
Apr 28, 2017 | 290.92 | 291.16 | 287.86 | 287.88 | 1,912,699 | -2.94(-1.01%) |
Apr 27, 2017 | 291.06 | 291.73 | 289.86 | 290.82 | 827,216 | +0.27(+0.09%) |
Apr 26, 2017 | 290.13 | 292.03 | 289.83 | 290.55 | 1,561,427 | +0.02(+0.01%) |
Apr 25, 2017 | 290.49 | 291.66 | 290.14 | 290.53 | 1,227,284 | +1.76(+0.61%) |
Apr 24, 2017 | 288.88 | 289.37 | 287.88 | 288.77 | 1,200,962 | +3.46(+1.21%) |
Apr 21, 2017 | 285.66 | 286.09 | 284.64 | 285.32 | 876,334 | -0.72(-0.25%) |
Apr 20, 2017 | 284.29 | 286.39 | 283.63 | 286.04 | 2,357,419 | +2.81(+0.99%) |
Apr 19, 2017 | 283.56 | 284.97 | 282.84 | 283.23 | 1,192,286 | +0.55(+0.19%) |
Apr 18, 2017 | 281.83 | 283.03 | 280.82 | 282.69 | 992,624 | -0.05(-0.02%) |
Apr 17, 2017 | 279.93 | 282.75 | 279.29 | 282.73 | 1,267,781 | +3.45(+1.23%) |
Apr 13, 2017 | 281.98 | 282.74 | 279.29 | 279.29 | 1,586,226 | -3.15(-1.12%) |
Apr 12, 2017 | 285.71 | 285.71 | 282.22 | 282.44 | 1,352,767 | -3.51(-1.23%) |
Apr 11, 2017 | 283.49 | 285.95 | 282.53 | 285.95 | 1,885,324 | +1.68(+0.59%) |
Apr 10, 2017 | 283.78 | 285.74 | 282.96 | 284.27 | 1,336,009 | +0.75(+0.26%) |
Apr 07, 2017 | 283.09 | 284.63 | 282.56 | 283.52 | 1,175,244 | -0.41(-0.14%) |
Apr 06, 2017 | 281.76 | 284.36 | 280.92 | 283.93 | 1,839,165 | +2.41(+0.86%) |
Apr 05, 2017 | 285.03 | 286.20 | 281.27 | 281.52 | 1,593,729 | -2.18(-0.77%) |
Apr 04, 2017 | 283.58 | 284.46 | 282.96 | 283.69 | 2,166,965 | -0.42(-0.15%) |
Apr 03, 2017 | 285.93 | 286.60 | 282.70 | 284.11 | 2,664,931 | -1.55(-0.54%) |
Mar 31, 2017 | 285.57 | 286.83 | 285.11 | 285.66 | 1,103,302 | +0.09(+0.03%) |
Mar 30, 2017 | 283.89 | 285.77 | 283.89 | 285.57 | 873,789 | +1.50(+0.53%) |
Mar 29, 2017 | 282.83 | 284.24 | 282.08 | 284.07 | 1,131,818 | +0.96(+0.34%) |
Mar 28, 2017 | 280.04 | 283.72 | 280.04 | 283.11 | 1,339,952 | +2.11(+0.75%) |
Mar 27, 2017 | 278.75 | 281.41 | 277.82 | 280.99 | 2,170,436 | -0.42(-0.15%) |
Mar 24, 2017 | 282.57 | 283.40 | 280.48 | 281.42 | 1,065,431 | -0.27(-0.10%) |
Mar 23, 2017 | 281.04 | 283.49 | 280.17 | 281.69 | 1,070,772 | +0.66(+0.23%) |
Mar 22, 2017 | 280.03 | 281.21 | 278.97 | 281.03 | 1,372,167 | +0.63(+0.23%) |
Mar 21, 2017 | 287.39 | 287.39 | 280.27 | 280.40 | 2,040,118 | -5.60(-1.96%) |
Mar 20, 2017 | 287.04 | 287.42 | 285.48 | 286.00 | 839,885 | -1.30(-0.45%) |
Mar 17, 2017 | 287.61 | 287.95 | 286.54 | 287.30 | 1,063,991 | +0.19(+0.07%) |
Mar 16, 2017 | 287.73 | 288.24 | 286.54 | 287.11 | 2,294,875 | -0.19(-0.07%) |
Mar 15, 2017 | 284.74 | 287.84 | 284.53 | 287.30 | 1,456,159 | +3.79(+1.34%) |
Mar 14, 2017 | 283.57 | 284.00 | 281.91 | 283.51 | 1,474,386 | -1.09(-0.38%) |
Mar 13, 2017 | 283.84 | 285.33 | 283.84 | 284.59 | 1,037,857 | +0.47(+0.17%) |
Mar 10, 2017 | 284.56 | 284.96 | 282.43 | 284.12 | 1,229,298 | +1.40(+0.49%) |
Mar 09, 2017 | 283.88 | 284.78 | 281.62 | 282.72 | 1,980,991 | -1.08(-0.38%) |
Mar 08, 2017 | 285.62 | 286.29 | 283.80 | 283.80 | 1,033,238 | -1.50(-0.53%) |
Mar 07, 2017 | 286.55 | 286.74 | 285.06 | 285.30 | 879,728 | -1.47(-0.51%) |
Mar 06, 2017 | 287.22 | 287.36 | 285.78 | 286.77 | 1,614,700 | -1.89(-0.65%) |
Mar 03, 2017 | 288.38 | 289.11 | 287.30 | 288.66 | 1,129,447 | +0.28(+0.10%) |
Mar 02, 2017 | 291.47 | 291.53 | 288.24 | 288.38 | 1,125,476 | -3.37(-1.16%) |