Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 232.29 | 233.79 | 232.12 | 233.67 | 1,812,568 | +0.86(+0.37%) |
May 30, 2017 | 234.25 | 235.09 | 232.50 | 232.80 | 1,085,359 | -1.45(-0.62%) |
May 26, 2017 | 232.92 | 234.54 | 232.51 | 234.25 | 1,034,885 | +1.31(+0.56%) |
May 25, 2017 | 232.06 | 233.16 | 231.70 | 232.94 | 1,010,263 | +1.66(+0.72%) |
May 24, 2017 | 229.76 | 231.70 | 229.67 | 231.28 | 1,056,077 | +1.40(+0.61%) |
May 23, 2017 | 229.58 | 230.09 | 228.01 | 229.88 | 1,059,177 | +1.10(+0.48%) |
May 22, 2017 | 231.89 | 231.89 | 228.11 | 228.78 | 1,938,778 | +3.50(+1.55%) |
May 19, 2017 | 221.90 | 225.35 | 221.42 | 225.28 | 1,518,533 | +4.52(+2.05%) |
May 18, 2017 | 221.77 | 222.15 | 219.68 | 220.76 | 1,508,602 | -1.59(-0.71%) |
May 17, 2017 | 224.34 | 223.58 | 222.08 | 222.35 | 1,142,110 | -1.99(-0.89%) |
May 16, 2017 | 224.69 | 225.67 | 224.16 | 224.34 | 744,469 | -0.58(-0.26%) |
May 15, 2017 | 224.03 | 225.02 | 223.84 | 224.92 | 746,553 | +0.90(+0.40%) |
May 12, 2017 | 223.73 | 224.38 | 223.60 | 224.02 | 726,162 | -0.69(-0.31%) |
May 11, 2017 | 223.92 | 224.84 | 223.14 | 224.70 | 733,103 | +0.29(+0.13%) |
May 10, 2017 | 225.35 | 226.04 | 223.12 | 224.41 | 1,131,990 | -1.76(-0.78%) |
May 09, 2017 | 225.45 | 226.46 | 224.85 | 226.17 | 1,087,264 | +1.13(+0.50%) |
May 08, 2017 | 225.39 | 226.28 | 224.71 | 225.04 | 817,143 | -0.44(-0.19%) |
May 05, 2017 | 223.54 | 225.54 | 223.15 | 225.48 | 984,084 | +2.08(+0.93%) |
May 04, 2017 | 222.87 | 223.56 | 222.03 | 223.40 | 836,861 | +0.75(+0.34%) |
May 03, 2017 | 221.94 | 222.94 | 221.49 | 222.65 | 770,762 | +0.09(+0.04%) |
May 02, 2017 | 221.48 | 222.87 | 221.32 | 222.56 | 892,553 | +0.88(+0.39%) |
May 01, 2017 | 222.60 | 223.07 | 221.63 | 221.68 | 1,019,170 | -0.84(-0.38%) |
Apr 28, 2017 | 223.86 | 224.25 | 221.84 | 222.52 | 1,215,944 | -1.40(-0.62%) |
Apr 27, 2017 | 223.67 | 225.26 | 222.93 | 223.92 | 1,154,964 | +0.65(+0.29%) |
Apr 26, 2017 | 223.46 | 225.05 | 222.60 | 223.27 | 1,788,669 | +0.27(+0.12%) |
Apr 25, 2017 | 226.20 | 226.69 | 221.06 | 222.99 | 3,588,778 | -5.11(-2.24%) |
Apr 24, 2017 | 227.55 | 228.46 | 226.54 | 228.10 | 1,330,530 | +2.58(+1.14%) |
Apr 21, 2017 | 224.79 | 226.69 | 224.63 | 225.53 | 1,156,996 | +1.02(+0.46%) |
Apr 20, 2017 | 223.10 | 225.62 | 222.70 | 224.50 | 986,340 | +1.83(+0.82%) |
Apr 19, 2017 | 222.72 | 223.02 | 221.88 | 222.67 | 988,872 | +0.70(+0.32%) |
Apr 18, 2017 | 222.88 | 223.56 | 221.51 | 221.97 | 923,793 | -0.91(-0.41%) |
Apr 17, 2017 | 221.43 | 222.89 | 221.25 | 222.88 | 982,800 | +1.55(+0.70%) |
Apr 13, 2017 | 221.44 | 223.21 | 221.32 | 221.32 | 925,148 | -0.42(-0.19%) |
Apr 12, 2017 | 222.89 | 223.37 | 221.36 | 221.75 | 1,156,869 | -1.45(-0.65%) |
Apr 11, 2017 | 222.15 | 223.41 | 221.47 | 223.20 | 901,440 | +1.02(+0.46%) |
Apr 10, 2017 | 223.13 | 224.10 | 222.01 | 222.18 | 955,578 | -0.99(-0.44%) |
Apr 07, 2017 | 224.91 | 224.91 | 221.47 | 223.17 | 1,236,105 | +2.58(+1.17%) |
Apr 06, 2017 | 220.39 | 221.15 | 219.94 | 220.59 | 896,650 | +0.11(+0.05%) |
Apr 05, 2017 | 222.84 | 223.76 | 220.34 | 220.48 | 1,149,741 | -2.13(-0.96%) |
Apr 04, 2017 | 221.77 | 223.02 | 221.53 | 222.61 | 687,793 | +0.73(+0.33%) |
Apr 03, 2017 | 221.00 | 222.40 | 220.79 | 221.89 | 967,620 | +0.89(+0.40%) |
Mar 31, 2017 | 223.37 | 223.37 | 221.00 | 221.00 | 1,470,558 | -2.43(-1.09%) |
Mar 30, 2017 | 221.79 | 223.75 | 221.50 | 223.42 | 681,134 | +1.90(+0.86%) |
Mar 29, 2017 | 222.09 | 222.09 | 220.71 | 221.52 | 985,612 | -0.73(-0.33%) |
Mar 28, 2017 | 220.19 | 223.63 | 219.69 | 222.25 | 1,236,721 | +1.62(+0.73%) |
Mar 27, 2017 | 219.38 | 221.23 | 218.06 | 220.63 | 1,204,098 | -0.22(-0.10%) |
Mar 24, 2017 | 222.84 | 222.96 | 220.27 | 220.85 | 1,054,080 | -1.72(-0.77%) |
Mar 23, 2017 | 222.50 | 224.19 | 222.13 | 222.56 | 973,915 | +0.07(+0.03%) |
Mar 22, 2017 | 222.01 | 223.21 | 221.25 | 222.50 | 1,236,552 | +0.35(+0.16%) |
Mar 21, 2017 | 224.92 | 225.47 | 221.62 | 222.15 | 1,646,306 | -2.50(-1.11%) |
Mar 20, 2017 | 224.76 | 226.75 | 224.32 | 224.65 | 1,604,423 | +0.04(+0.02%) |
Mar 17, 2017 | 221.97 | 224.78 | 221.57 | 224.61 | 2,576,352 | +3.34(+1.51%) |
Mar 16, 2017 | 223.54 | 223.54 | 220.61 | 221.28 | 1,188,044 | -1.24(-0.56%) |
Mar 15, 2017 | 221.32 | 222.87 | 221.12 | 222.51 | 906,345 | +1.19(+0.54%) |
Mar 14, 2017 | 222.09 | 222.28 | 220.81 | 221.32 | 849,610 | -0.98(-0.44%) |
Mar 13, 2017 | 221.75 | 222.37 | 221.33 | 222.31 | 991,871 | +0.44(+0.20%) |
Mar 10, 2017 | 222.89 | 222.89 | 220.72 | 221.87 | 832,296 | -0.02(-0.01%) |
Mar 09, 2017 | 221.32 | 222.15 | 220.94 | 221.89 | 883,235 | +0.79(+0.36%) |
Mar 08, 2017 | 222.15 | 222.19 | 220.75 | 221.09 | 993,042 | -1.09(-0.49%) |
Mar 07, 2017 | 220.75 | 222.46 | 220.75 | 222.18 | 1,070,695 | +1.09(+0.49%) |
Mar 06, 2017 | 220.85 | 221.72 | 220.33 | 221.09 | 942,438 | -0.03(-0.01%) |
Mar 03, 2017 | 220.56 | 221.60 | 219.88 | 221.13 | 935,316 | +0.64(+0.29%) |
Mar 02, 2017 | 222.15 | 222.15 | 219.85 | 220.49 | 1,155,390 | -1.15(-0.52%) |