Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 275.40 | 276.00 | 273.91 | 273.91 | 61 | +0.91(+0.33%) |
May 30, 2017 | 275.40 | 275.40 | 272.75 | 273.00 | 1,497 | -0.85(-0.31%) |
May 26, 2017 | 272.95 | 273.85 | 272.95 | 273.85 | 7,745 | -1.51(-0.55%) |
May 25, 2017 | 275.40 | 275.40 | 273.24 | 275.36 | 3,367 | +1.86(+0.68%) |
May 24, 2017 | 273.98 | 274.97 | 273.15 | 273.50 | 330 | -1.05(-0.38%) |
May 23, 2017 | 274.55 | 274.55 | 274.55 | 274.55 | 15,482 | +0.14(+0.05%) |
May 22, 2017 | 274.50 | 276.80 | 274.41 | 274.41 | 126 | -0.94(-0.34%) |
May 19, 2017 | 273.45 | 275.36 | 273.39 | 275.35 | 168 | +4.45(+1.64%) |
May 18, 2017 | 268.49 | 271.70 | 268.49 | 270.90 | 7,490 | -4.31(-1.57%) |
May 17, 2017 | 275.21 | 275.21 | 275.21 | 275.21 | 120 | -0.29(-0.11%) |
May 16, 2017 | 273.20 | 275.50 | 273.20 | 275.50 | 1,874 | +7.60(+2.84%) |
May 15, 2017 | 267.90 | 267.90 | 267.90 | 267.90 | 235 | -0.83(-0.31%) |
May 12, 2017 | 269.80 | 269.80 | 268.73 | 268.73 | 82 | +3.98(+1.50%) |
May 11, 2017 | 266.15 | 266.15 | 264.75 | 264.75 | 195 | +0.99(+0.38%) |
May 10, 2017 | 266.00 | 266.45 | 263.76 | 263.76 | 1,445 | -7.68(-2.83%) |
May 09, 2017 | 270.00 | 272.00 | 270.00 | 271.44 | 1,323 | +2.39(+0.89%) |
May 08, 2017 | 271.55 | 271.55 | 269.05 | 269.05 | 443 | -3.95(-1.45%) |
May 05, 2017 | 270.44 | 273.00 | 270.44 | 273.00 | 15,259 | +1.85(+0.68%) |
May 04, 2017 | 269.20 | 271.53 | 267.60 | 271.15 | 3,352 | +4.10(+1.54%) |
May 03, 2017 | 268.00 | 268.98 | 267.05 | 267.05 | 3,970 | +3.29(+1.25%) |
May 02, 2017 | 263.41 | 266.08 | 263.41 | 263.76 | 19,560 | +2.46(+0.94%) |
May 01, 2017 | 263.41 | 263.41 | 261.30 | 261.30 | 132 | +0.58(+0.22%) |
Apr 28, 2017 | 262.05 | 262.14 | 260.40 | 260.72 | 1,675 | -0.29(-0.11%) |
Apr 27, 2017 | 260.60 | 261.90 | 260.60 | 261.01 | 1,210 | +3.21(+1.25%) |
Apr 26, 2017 | 255.80 | 257.94 | 255.80 | 257.80 | 378 | +0.11(+0.04%) |
Apr 25, 2017 | 257.45 | 257.69 | 257.45 | 257.69 | 176 | +6.89(+2.75%) |
Apr 21, 2017 | 250.80 | 250.80 | 250.80 | 0 | -4.84(-1.89%) | |
Apr 20, 2017 | 255.60 | 255.64 | 253.71 | 255.64 | 12 | +2.57(+1.02%) |
Apr 19, 2017 | 252.35 | 253.07 | 252.35 | 253.07 | 50 | +0.79(+0.31%) |
Apr 18, 2017 | 254.00 | 254.60 | 252.11 | 252.28 | 6,750 | -2.72(-1.07%) |
Apr 17, 2017 | 253.85 | 259.00 | 253.85 | 255.00 | 119 | -0.29(-0.11%) |
Apr 13, 2017 | 254.60 | 256.88 | 254.44 | 255.29 | 668 | -1.86(-0.72%) |
Apr 12, 2017 | 254.35 | 257.25 | 254.35 | 257.15 | 211 | +0.54(+0.21%) |
Apr 11, 2017 | 253.80 | 256.61 | 253.80 | 256.61 | 216 | +3.36(+1.33%) |
Apr 10, 2017 | 255.25 | 255.25 | 252.26 | 253.25 | 2,260 | -0.65(-0.26%) |
Apr 07, 2017 | 253.90 | 255.79 | 253.90 | 253.90 | 52 | -2.10(-0.82%) |
Apr 06, 2017 | 255.56 | 257.36 | 254.85 | 256.00 | 721 | +0.36(+0.14%) |
Apr 05, 2017 | 254.95 | 257.50 | 254.95 | 255.64 | 493 | +0.20(+0.08%) |
Apr 04, 2017 | 254.00 | 256.25 | 254.00 | 255.44 | 6,770 | +0.96(+0.38%) |
Apr 03, 2017 | 255.05 | 257.71 | 253.87 | 254.48 | 555 | -1.52(-0.59%) |
Mar 31, 2017 | 257.85 | 257.85 | 255.36 | 256.00 | 1,530 | -3.00(-1.16%) |
Mar 30, 2017 | 259.00 | 259.00 | 257.00 | 259.00 | 513 | +3.46(+1.35%) |
Mar 29, 2017 | 256.65 | 257.25 | 255.50 | 255.54 | 87 | -0.62(-0.24%) |
Mar 28, 2017 | 255.80 | 256.16 | 255.80 | 256.16 | 974 | -1.25(-0.49%) |
Mar 27, 2017 | 256.07 | 257.94 | 256.07 | 257.41 | 228 | +2.91(+1.14%) |
Mar 24, 2017 | 253.25 | 255.99 | 253.25 | 254.50 | 329 | +0.76(+0.30%) |
Mar 23, 2017 | 253.19 | 253.74 | 253.19 | 253.74 | 201 | +1.35(+0.53%) |
Mar 22, 2017 | 251.85 | 254.21 | 251.85 | 252.39 | 2,692 | -0.37(-0.15%) |
Mar 21, 2017 | 252.80 | 254.90 | 251.61 | 252.76 | 7,047 | -2.15(-0.84%) |
Mar 20, 2017 | 254.87 | 254.91 | 254.87 | 254.91 | 238 | +0.00(+0.00%) |
Mar 17, 2017 | 252.55 | 254.91 | 252.55 | 254.91 | 21 | +1.73(+0.68%) |
Mar 16, 2017 | 251.17 | 253.35 | 251.17 | 253.18 | 5,370 | -5.24(-2.03%) |
Mar 15, 2017 | 254.70 | 258.42 | 254.70 | 258.42 | 212 | -0.05(-0.02%) |
Mar 14, 2017 | 257.73 | 258.47 | 257.08 | 258.47 | 1,535 | -0.15(-0.06%) |
Mar 13, 2017 | 259.10 | 259.10 | 256.65 | 258.62 | 790 | +3.97(+1.56%) |
Mar 10, 2017 | 256.88 | 256.88 | 254.65 | 254.65 | 539 | +1.11(+0.44%) |
Mar 09, 2017 | 252.07 | 254.97 | 252.07 | 253.54 | 5,698 | -0.54(-0.21%) |
Mar 08, 2017 | 255.86 | 255.86 | 253.65 | 254.08 | 2,336 | -0.67(-0.26%) |
Mar 07, 2017 | 254.50 | 257.10 | 253.26 | 254.75 | 15,071 | -1.80(-0.70%) |
Mar 06, 2017 | 259.15 | 259.15 | 256.55 | 256.55 | 951 | -1.93(-0.75%) |
Mar 03, 2017 | 258.08 | 258.48 | 256.96 | 258.48 | 5,349 | -0.78(-0.30%) |
Mar 02, 2017 | 258.71 | 260.00 | 258.01 | 259.26 | 16,052 | +16.85(+6.95%) |