Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 338.71 | 340.02 | 337.12 | 339.74 | 1,104,796 | +2.01(+0.59%) |
May 30, 2017 | 336.08 | 339.16 | 336.00 | 337.73 | 899,247 | -0.17(-0.05%) |
May 26, 2017 | 335.59 | 338.50 | 334.66 | 337.89 | 888,299 | +0.55(+0.16%) |
May 25, 2017 | 331.72 | 338.65 | 330.14 | 337.35 | 1,168,004 | +8.34(+2.54%) |
May 24, 2017 | 329.54 | 329.54 | 326.25 | 329.00 | 595,612 | +0.28(+0.09%) |
May 23, 2017 | 329.03 | 330.66 | 328.06 | 328.72 | 874,789 | -0.26(-0.08%) |
May 22, 2017 | 328.49 | 331.24 | 327.57 | 328.98 | 799,728 | +2.46(+0.75%) |
May 19, 2017 | 323.37 | 327.89 | 322.56 | 326.52 | 821,805 | +4.02(+1.25%) |
May 18, 2017 | 317.65 | 326.11 | 316.99 | 322.50 | 1,218,159 | +3.99(+1.25%) |
May 17, 2017 | 324.84 | 323.11 | 316.83 | 318.51 | 1,035,211 | -6.33(-1.95%) |
May 16, 2017 | 323.56 | 325.66 | 321.86 | 324.84 | 715,559 | +1.61(+0.50%) |
May 15, 2017 | 320.94 | 324.97 | 319.91 | 323.23 | 669,814 | +3.52(+1.10%) |
May 12, 2017 | 316.91 | 319.78 | 316.45 | 319.71 | 551,822 | +1.87(+0.59%) |
May 11, 2017 | 315.80 | 318.24 | 314.27 | 317.85 | 547,295 | +0.50(+0.16%) |
May 10, 2017 | 315.94 | 317.51 | 313.68 | 317.35 | 487,686 | +1.47(+0.47%) |
May 09, 2017 | 317.39 | 318.67 | 315.17 | 315.88 | 569,815 | -1.56(-0.49%) |
May 08, 2017 | 319.31 | 319.58 | 316.10 | 317.44 | 405,866 | -1.14(-0.36%) |
May 05, 2017 | 317.76 | 318.63 | 316.62 | 318.58 | 646,026 | +0.37(+0.12%) |
May 04, 2017 | 320.78 | 320.78 | 316.54 | 318.21 | 554,508 | -0.81(-0.25%) |
May 03, 2017 | 318.84 | 320.07 | 317.96 | 319.02 | 452,140 | -0.18(-0.05%) |
May 02, 2017 | 318.43 | 319.52 | 317.38 | 319.20 | 457,516 | +1.25(+0.39%) |
May 01, 2017 | 321.44 | 321.44 | 317.95 | 317.95 | 705,558 | -1.30(-0.41%) |
Apr 28, 2017 | 323.76 | 324.89 | 319.02 | 319.26 | 700,196 | -5.10(-1.57%) |
Apr 27, 2017 | 323.90 | 324.63 | 320.04 | 324.35 | 447,802 | +1.53(+0.47%) |
Apr 26, 2017 | 322.48 | 325.34 | 321.36 | 322.83 | 560,514 | +0.56(+0.18%) |
Apr 25, 2017 | 322.80 | 322.80 | 319.91 | 322.26 | 656,568 | +1.28(+0.40%) |
Apr 24, 2017 | 320.39 | 323.03 | 318.88 | 320.98 | 717,702 | +7.13(+2.27%) |
Apr 21, 2017 | 315.20 | 316.61 | 312.81 | 313.85 | 594,875 | -2.93(-0.93%) |
Apr 20, 2017 | 314.09 | 317.82 | 311.87 | 316.78 | 874,263 | +3.73(+1.19%) |
Apr 19, 2017 | 319.72 | 320.32 | 311.74 | 313.06 | 828,532 | -5.40(-1.70%) |
Apr 18, 2017 | 316.78 | 318.97 | 315.23 | 318.46 | 600,519 | -0.16(-0.05%) |
Apr 17, 2017 | 316.44 | 318.87 | 315.30 | 318.62 | 513,986 | +3.98(+1.27%) |
Apr 13, 2017 | 314.52 | 319.23 | 313.81 | 314.63 | 441,692 | -2.03(-0.64%) |
Apr 12, 2017 | 317.89 | 319.41 | 315.78 | 316.66 | 455,235 | -2.17(-0.68%) |
Apr 11, 2017 | 318.52 | 319.21 | 315.09 | 318.82 | 532,368 | -1.53(-0.48%) |
Apr 10, 2017 | 320.51 | 322.96 | 318.90 | 320.35 | 470,107 | -0.11(-0.03%) |
Apr 07, 2017 | 316.89 | 323.18 | 316.89 | 320.46 | 663,347 | +1.59(+0.50%) |
Apr 06, 2017 | 316.50 | 319.98 | 315.66 | 318.87 | 398,400 | +2.65(+0.84%) |
Apr 05, 2017 | 318.35 | 321.10 | 315.62 | 316.22 | 562,952 | +0.09(+0.03%) |
Apr 04, 2017 | 316.48 | 317.02 | 314.69 | 316.13 | 490,884 | -1.07(-0.34%) |
Apr 03, 2017 | 318.64 | 319.78 | 313.94 | 317.20 | 604,965 | -1.18(-0.37%) |
Mar 31, 2017 | 317.61 | 320.64 | 316.77 | 318.38 | 524,114 | +0.39(+0.12%) |
Mar 30, 2017 | 313.88 | 318.89 | 313.88 | 317.99 | 582,864 | +3.01(+0.96%) |
Mar 29, 2017 | 314.23 | 316.23 | 313.46 | 314.97 | 556,042 | -1.01(-0.32%) |
Mar 28, 2017 | 310.30 | 317.02 | 310.16 | 315.99 | 715,278 | +4.67(+1.50%) |
Mar 27, 2017 | 306.55 | 311.35 | 305.50 | 311.31 | 739,723 | +0.49(+0.16%) |
Mar 24, 2017 | 312.78 | 313.77 | 309.01 | 310.82 | 383,504 | -0.82(-0.26%) |
Mar 23, 2017 | 310.90 | 314.90 | 310.90 | 311.64 | 503,670 | -0.06(-0.02%) |
Mar 22, 2017 | 310.13 | 312.32 | 308.82 | 311.70 | 414,159 | +0.26(+0.08%) |
Mar 21, 2017 | 317.95 | 318.05 | 310.56 | 311.44 | 735,337 | -4.39(-1.39%) |
Mar 20, 2017 | 317.22 | 317.49 | 314.52 | 315.84 | 525,071 | -1.99(-0.63%) |
Mar 17, 2017 | 324.79 | 324.79 | 317.64 | 317.83 | 809,707 | -5.94(-1.83%) |
Mar 16, 2017 | 323.03 | 325.52 | 321.48 | 323.76 | 645,188 | +1.48(+0.46%) |
Mar 15, 2017 | 319.95 | 322.91 | 318.87 | 322.29 | 522,187 | +4.09(+1.29%) |
Mar 14, 2017 | 318.11 | 320.52 | 316.57 | 318.19 | 425,726 | -1.33(-0.42%) |
Mar 13, 2017 | 320.13 | 320.55 | 318.05 | 319.52 | 486,999 | +0.26(+0.08%) |
Mar 10, 2017 | 321.55 | 322.10 | 318.69 | 319.26 | 582,241 | +0.26(+0.08%) |
Mar 09, 2017 | 319.88 | 321.24 | 317.06 | 319.01 | 474,205 | -0.23(-0.07%) |
Mar 08, 2017 | 322.09 | 322.96 | 319.09 | 319.24 | 501,235 | -0.66(-0.21%) |
Mar 07, 2017 | 321.32 | 321.81 | 318.95 | 319.90 | 434,471 | -1.92(-0.60%) |
Mar 06, 2017 | 321.87 | 322.88 | 320.25 | 321.82 | 441,322 | -2.08(-0.64%) |
Mar 03, 2017 | 325.45 | 326.20 | 323.28 | 323.91 | 410,676 | -1.23(-0.38%) |
Mar 02, 2017 | 328.04 | 328.23 | 324.94 | 325.13 | 572,431 | -3.04(-0.93%) |