Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 203.74 | 204.82 | 203.07 | 204.47 | 656,214 | +1.38(+0.68%) |
May 30, 2017 | 203.94 | 204.31 | 202.34 | 203.09 | 300,356 | -0.88(-0.43%) |
May 26, 2017 | 203.81 | 204.55 | 203.06 | 203.97 | 257,925 | +0.01(+0.00%) |
May 25, 2017 | 205.18 | 205.41 | 202.29 | 203.97 | 412,991 | -0.43(-0.21%) |
May 24, 2017 | 201.00 | 204.71 | 200.69 | 204.40 | 573,217 | +3.90(+1.95%) |
May 23, 2017 | 202.53 | 202.53 | 200.32 | 200.50 | 554,791 | -2.12(-1.04%) |
May 22, 2017 | 202.66 | 204.83 | 201.60 | 202.61 | 469,266 | +0.03(+0.02%) |
May 19, 2017 | 203.93 | 203.93 | 201.91 | 202.58 | 516,062 | -1.06(-0.52%) |
May 18, 2017 | 200.31 | 204.58 | 200.18 | 203.64 | 422,243 | +1.70(+0.84%) |
May 17, 2017 | 202.74 | 205.34 | 201.47 | 201.94 | 518,219 | -0.47(-0.23%) |
May 16, 2017 | 201.60 | 203.23 | 200.87 | 202.41 | 449,899 | +0.32(+0.16%) |
May 15, 2017 | 200.80 | 202.53 | 200.50 | 202.09 | 450,643 | +1.00(+0.50%) |
May 12, 2017 | 200.16 | 201.46 | 199.72 | 201.09 | 447,092 | +1.07(+0.53%) |
May 11, 2017 | 199.00 | 201.04 | 197.78 | 200.02 | 423,390 | +0.02(+0.01%) |
May 10, 2017 | 199.25 | 200.85 | 198.77 | 200.00 | 442,042 | +0.69(+0.35%) |
May 09, 2017 | 198.70 | 199.37 | 197.26 | 199.30 | 436,981 | +0.45(+0.23%) |
May 08, 2017 | 200.00 | 200.00 | 197.63 | 198.85 | 521,375 | -0.41(-0.20%) |
May 05, 2017 | 199.76 | 200.53 | 198.39 | 199.25 | 445,685 | -0.09(-0.05%) |
May 04, 2017 | 196.47 | 200.07 | 194.82 | 199.35 | 729,699 | +2.35(+1.19%) |
May 03, 2017 | 198.51 | 198.51 | 195.56 | 197.00 | 648,335 | -0.80(-0.41%) |
May 02, 2017 | 197.43 | 198.88 | 196.61 | 197.81 | 424,060 | +0.45(+0.23%) |
May 01, 2017 | 196.65 | 198.37 | 195.04 | 197.35 | 708,752 | +2.79(+1.44%) |
Apr 28, 2017 | 193.55 | 196.18 | 189.87 | 194.56 | 1,093,743 | +2.41(+1.25%) |
Apr 27, 2017 | 193.56 | 190.48 | 192.15 | 629,067 | +0.33(+0.17%) | |
Apr 26, 2017 | 189.69 | 192.78 | 188.36 | 191.82 | 762,405 | +2.09(+1.10%) |
Apr 25, 2017 | 187.33 | 189.85 | 185.24 | 189.73 | 564,765 | +3.30(+1.77%) |
Apr 24, 2017 | 188.54 | 189.37 | 183.42 | 186.43 | 425,607 | -0.99(-0.53%) |
Apr 21, 2017 | 186.74 | 187.99 | 186.74 | 187.41 | 298,495 | +0.34(+0.18%) |
Apr 20, 2017 | 187.62 | 187.67 | 186.10 | 187.07 | 318,481 | -0.13(-0.07%) |
Apr 19, 2017 | 188.00 | 188.99 | 186.86 | 187.20 | 413,129 | -1.37(-0.73%) |
Apr 18, 2017 | 187.32 | 189.40 | 187.32 | 188.57 | 432,003 | +0.68(+0.36%) |
Apr 17, 2017 | 186.63 | 187.89 | 186.43 | 187.89 | 389,573 | +2.00(+1.08%) |
Apr 13, 2017 | 186.90 | 187.18 | 185.57 | 185.88 | 450,256 | -0.94(-0.50%) |
Apr 12, 2017 | 188.54 | 189.21 | 186.62 | 186.82 | 626,179 | -1.62(-0.86%) |
Apr 11, 2017 | 187.40 | 189.19 | 187.01 | 188.45 | 343,388 | +1.21(+0.65%) |
Apr 10, 2017 | 185.73 | 187.47 | 184.85 | 187.24 | 272,488 | +1.47(+0.79%) |
Apr 07, 2017 | 184.99 | 186.21 | 184.73 | 185.76 | 269,977 | +0.95(+0.51%) |
Apr 06, 2017 | 183.76 | 185.33 | 182.82 | 184.82 | 372,868 | +0.68(+0.37%) |
Apr 05, 2017 | 183.66 | 185.13 | 182.46 | 184.13 | 433,855 | +0.32(+0.17%) |
Apr 04, 2017 | 183.66 | 185.91 | 182.36 | 183.82 | 431,030 | +0.08(+0.04%) |
Apr 03, 2017 | 184.34 | 184.45 | 183.05 | 183.74 | 384,322 | -0.53(-0.28%) |
Mar 31, 2017 | 184.66 | 186.06 | 183.76 | 184.26 | 581,633 | -0.83(-0.45%) |
Mar 30, 2017 | 184.60 | 185.73 | 182.84 | 185.09 | 232,933 | +0.45(+0.25%) |
Mar 29, 2017 | 183.69 | 185.41 | 183.07 | 184.63 | 316,731 | +0.60(+0.32%) |
Mar 28, 2017 | 184.54 | 184.81 | 181.66 | 184.04 | 387,000 | -0.36(-0.20%) |
Mar 27, 2017 | 186.82 | 187.47 | 183.74 | 184.40 | 292,950 | -2.52(-1.35%) |
Mar 24, 2017 | 187.48 | 188.44 | 186.68 | 186.92 | 374,436 | -0.09(-0.05%) |
Mar 23, 2017 | 185.59 | 187.99 | 185.59 | 187.02 | 485,547 | +1.15(+0.62%) |
Mar 22, 2017 | 185.62 | 186.05 | 183.11 | 185.86 | 456,144 | +1.35(+0.73%) |
Mar 21, 2017 | 184.66 | 185.78 | 183.56 | 184.51 | 532,611 | +0.39(+0.21%) |
Mar 20, 2017 | 184.16 | 185.08 | 183.34 | 184.12 | 268,086 | -0.03(-0.02%) |
Mar 17, 2017 | 184.38 | 186.32 | 183.26 | 184.16 | 938,401 | +0.15(+0.08%) |
Mar 16, 2017 | 182.78 | 185.06 | 182.56 | 184.01 | 435,186 | +0.66(+0.36%) |
Mar 15, 2017 | 178.08 | 184.32 | 178.08 | 183.35 | 533,697 | +5.54(+3.12%) |
Mar 14, 2017 | 177.16 | 179.01 | 175.79 | 177.81 | 289,591 | +0.84(+0.48%) |
Mar 13, 2017 | 177.31 | 179.43 | 176.79 | 176.96 | 403,995 | -0.17(-0.09%) |
Mar 10, 2017 | 178.45 | 181.44 | 175.82 | 177.13 | 498,131 | -1.33(-0.74%) |
Mar 09, 2017 | 182.39 | 183.30 | 178.41 | 178.45 | 564,580 | -3.70(-2.03%) |
Mar 08, 2017 | 184.47 | 184.78 | 181.87 | 182.15 | 484,645 | -2.44(-1.32%) |
Mar 07, 2017 | 183.12 | 184.62 | 182.40 | 184.59 | 362,999 | +1.80(+0.99%) |
Mar 06, 2017 | 181.80 | 183.67 | 181.21 | 182.79 | 397,259 | +0.69(+0.38%) |
Mar 03, 2017 | 182.59 | 183.04 | 179.85 | 182.10 | 276,075 | -0.94(-0.51%) |
Mar 02, 2017 | 183.01 | 184.43 | 182.30 | 183.04 | 422,620 | -0.69(-0.38%) |