Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 217.18 | 220.69 | 215.38 | 219.07 | 245,113 | -2.57(-1.16%) |
May 30, 2017 | 227.80 | 227.80 | 221.38 | 221.64 | 217,653 | -8.56(-3.72%) |
May 26, 2017 | 230.80 | 231.57 | 226.52 | 230.20 | 282,195 | +0.34(+0.15%) |
May 25, 2017 | 241.34 | 248.53 | 227.34 | 229.86 | 483,578 | -13.44(-5.53%) |
May 24, 2017 | 246.73 | 248.44 | 239.88 | 243.30 | 169,781 | -3.43(-1.39%) |
May 23, 2017 | 247.07 | 248.10 | 243.39 | 246.73 | 112,025 | +1.37(+0.56%) |
May 22, 2017 | 250.41 | 251.78 | 242.79 | 245.36 | 163,499 | -1.46(-0.59%) |
May 19, 2017 | 242.36 | 248.53 | 240.22 | 246.82 | 350,842 | +9.16(+3.86%) |
May 18, 2017 | 235.60 | 241.85 | 232.77 | 237.65 | 248,443 | -1.29(-0.54%) |
May 17, 2017 | 241.76 | 247.76 | 238.34 | 238.94 | 222,721 | -6.94(-2.82%) |
May 16, 2017 | 251.70 | 252.38 | 243.31 | 245.87 | 192,473 | -3.51(-1.41%) |
May 15, 2017 | 255.21 | 256.06 | 247.33 | 249.38 | 286,868 | +5.22(+2.14%) |
May 12, 2017 | 246.13 | 247.16 | 241.93 | 244.16 | 152,811 | -2.40(-0.97%) |
May 11, 2017 | 250.58 | 252.04 | 245.45 | 246.56 | 252,577 | -1.37(-0.55%) |
May 10, 2017 | 242.36 | 251.53 | 242.10 | 247.93 | 380,482 | +9.16(+3.84%) |
May 09, 2017 | 245.27 | 245.79 | 236.45 | 238.76 | 226,853 | -5.82(-2.38%) |
May 08, 2017 | 239.62 | 245.87 | 239.02 | 244.59 | 235,175 | +4.71(+1.96%) |
May 05, 2017 | 229.60 | 240.74 | 229.09 | 239.88 | 401,044 | +11.05(+4.83%) |
May 04, 2017 | 237.14 | 237.82 | 224.46 | 228.83 | 587,097 | -13.45(-5.55%) |
May 03, 2017 | 239.96 | 245.70 | 236.54 | 242.28 | 388,042 | +1.71(+0.71%) |
May 02, 2017 | 245.27 | 247.84 | 237.35 | 240.56 | 312,601 | -3.85(-1.58%) |
May 01, 2017 | 246.22 | 247.84 | 242.19 | 244.42 | 186,567 | -1.37(-0.56%) |
Apr 28, 2017 | 251.35 | 253.07 | 244.93 | 245.79 | 318,912 | +0.09(+0.04%) |
Apr 27, 2017 | 248.87 | 248.96 | 238.17 | 245.70 | 488,066 | -8.48(-3.34%) |
Apr 26, 2017 | 253.75 | 264.29 | 252.64 | 254.18 | 386,333 | -2.74(-1.07%) |
Apr 25, 2017 | 252.12 | 258.38 | 249.90 | 256.92 | 196,039 | +7.11(+2.85%) |
Apr 24, 2017 | 251.95 | 253.15 | 248.01 | 249.81 | 198,751 | +3.34(+1.36%) |
Apr 21, 2017 | 246.64 | 249.64 | 242.19 | 246.47 | 269,980 | -2.83(-1.13%) |
Apr 20, 2017 | 249.04 | 255.21 | 247.56 | 249.30 | 364,982 | +2.66(+1.08%) |
Apr 19, 2017 | 259.58 | 260.77 | 244.16 | 246.64 | 445,293 | -11.13(-4.32%) |
Apr 18, 2017 | 261.38 | 266.43 | 255.81 | 257.78 | 203,122 | -7.19(-2.71%) |
Apr 17, 2017 | 265.06 | 265.83 | 261.12 | 264.97 | 213,054 | +1.97(+0.75%) |
Apr 13, 2017 | 277.90 | 277.90 | 261.38 | 263.00 | 348,990 | -15.67(-5.62%) |
Apr 12, 2017 | 282.70 | 288.27 | 276.07 | 278.67 | 274,501 | -3.43(-1.21%) |
Apr 11, 2017 | 283.21 | 283.21 | 273.28 | 282.10 | 271,337 | -0.26(-0.09%) |
Apr 10, 2017 | 280.47 | 285.87 | 278.76 | 282.36 | 203,075 | +6.59(+2.39%) |
Apr 07, 2017 | 279.87 | 281.84 | 274.74 | 275.76 | 159,191 | -3.68(-1.32%) |
Apr 06, 2017 | 276.53 | 281.49 | 273.88 | 279.44 | 140,907 | +6.59(+2.42%) |
Apr 05, 2017 | 282.01 | 289.29 | 271.56 | 272.85 | 397,181 | -2.65(-0.96%) |
Apr 04, 2017 | 270.62 | 275.93 | 263.43 | 275.50 | 262,519 | +5.82(+2.16%) |
Apr 03, 2017 | 272.17 | 272.76 | 261.55 | 269.68 | 275,440 | -1.80(-0.66%) |
Mar 31, 2017 | 271.82 | 276.02 | 267.12 | 271.48 | 252,628 | -2.48(-0.91%) |
Mar 30, 2017 | 277.56 | 281.33 | 271.83 | 273.96 | 255,829 | -0.60(-0.22%) |
Mar 29, 2017 | 263.34 | 275.33 | 261.03 | 274.56 | 287,343 | +11.13(+4.23%) |
Mar 28, 2017 | 255.04 | 265.10 | 251.91 | 263.43 | 224,685 | +10.71(+4.24%) |
Mar 27, 2017 | 249.64 | 254.61 | 248.44 | 252.72 | 206,376 | -3.60(-1.40%) |
Mar 24, 2017 | 260.60 | 261.80 | 254.78 | 256.32 | 209,000 | -3.00(-1.16%) |
Mar 23, 2017 | 261.03 | 266.00 | 258.63 | 259.32 | 180,422 | -3.17(-1.21%) |
Mar 22, 2017 | 261.12 | 266.08 | 258.21 | 262.49 | 206,755 | -1.28(-0.49%) |
Mar 21, 2017 | 273.54 | 273.79 | 260.95 | 263.77 | 254,846 | -6.19(-2.29%) |
Mar 20, 2017 | 267.89 | 270.97 | 263.18 | 269.96 | 163,600 | -1.18(-0.43%) |
Mar 17, 2017 | 273.88 | 276.12 | 270.70 | 271.14 | 167,265 | -0.09(-0.03%) |
Mar 16, 2017 | 278.33 | 278.33 | 269.00 | 271.23 | 233,380 | -5.48(-1.98%) |
Mar 15, 2017 | 265.23 | 278.89 | 262.67 | 276.70 | 332,450 | +16.60(+6.38%) |
Mar 14, 2017 | 262.67 | 263.44 | 252.74 | 260.10 | 321,588 | -9.59(-3.55%) |
Mar 13, 2017 | 268.74 | 272.85 | 266.18 | 269.68 | 171,743 | +0.94(+0.35%) |
Mar 10, 2017 | 274.39 | 276.19 | 264.24 | 268.74 | 243,692 | -0.86(-0.32%) |
Mar 09, 2017 | 261.13 | 270.62 | 256.08 | 269.60 | 378,818 | +4.54(+1.71%) |
Mar 08, 2017 | 284.49 | 288.86 | 264.63 | 265.06 | 484,133 | -22.25(-7.74%) |
Mar 07, 2017 | 297.84 | 298.53 | 286.37 | 287.31 | 224,670 | -8.64(-2.92%) |
Mar 06, 2017 | 291.08 | 296.56 | 288.69 | 295.96 | 166,160 | +3.00(+1.02%) |
Mar 03, 2017 | 296.13 | 299.73 | 291.51 | 292.96 | 167,125 | -2.23(-0.75%) |
Mar 02, 2017 | 300.41 | 303.75 | 294.76 | 295.19 | 198,780 | -9.07(-2.98%) |