Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 187.42 | 187.47 | 180.02 | 181.43 | 9,678,073 | -6.15(-3.28%) |
May 30, 2017 | 190.50 | 191.03 | 187.22 | 187.57 | 3,606,864 | -3.75(-1.96%) |
May 26, 2017 | 190.02 | 191.92 | 189.31 | 191.32 | 2,087,948 | +0.91(+0.48%) |
May 25, 2017 | 192.07 | 192.96 | 190.26 | 190.41 | 3,084,319 | -1.16(-0.61%) |
May 24, 2017 | 188.30 | 192.06 | 187.83 | 191.57 | 4,855,788 | +3.59(+1.91%) |
May 23, 2017 | 184.85 | 188.97 | 183.73 | 187.99 | 3,864,485 | +3.10(+1.68%) |
May 22, 2017 | 186.04 | 186.28 | 184.36 | 184.89 | 2,927,268 | +0.54(+0.29%) |
May 19, 2017 | 183.91 | 186.41 | 183.16 | 184.35 | 4,377,969 | +0.20(+0.11%) |
May 18, 2017 | 183.16 | 186.25 | 183.04 | 184.15 | 5,599,242 | +1.23(+0.67%) |
May 17, 2017 | 193.09 | 190.15 | 182.41 | 182.92 | 8,786,203 | -10.17(-5.27%) |
May 16, 2017 | 192.95 | 194.13 | 192.07 | 193.09 | 1,997,539 | +0.41(+0.21%) |
May 15, 2017 | 190.97 | 193.92 | 190.74 | 192.68 | 2,883,604 | +1.97(+1.03%) |
May 12, 2017 | 191.28 | 192.14 | 190.42 | 190.71 | 2,530,789 | -1.66(-0.86%) |
May 11, 2017 | 192.02 | 192.65 | 190.14 | 192.37 | 2,851,227 | -0.10(-0.05%) |
May 10, 2017 | 191.26 | 192.88 | 190.91 | 192.47 | 3,073,271 | +0.96(+0.50%) |
May 09, 2017 | 192.98 | 193.91 | 190.80 | 191.51 | 2,506,054 | -1.09(-0.56%) |
May 08, 2017 | 194.07 | 194.58 | 192.23 | 192.60 | 2,706,868 | -1.57(-0.81%) |
May 05, 2017 | 194.19 | 194.69 | 192.83 | 194.18 | 2,845,944 | +0.24(+0.12%) |
May 04, 2017 | 195.37 | 195.91 | 192.41 | 193.94 | 3,429,559 | +0.24(+0.12%) |
May 03, 2017 | 192.10 | 194.02 | 191.99 | 193.70 | 3,551,240 | +1.02(+0.53%) |
May 02, 2017 | 192.46 | 193.29 | 191.01 | 192.68 | 3,040,542 | +0.23(+0.12%) |
May 01, 2017 | 192.49 | 193.77 | 189.09 | 192.45 | 3,509,950 | +0.90(+0.47%) |
Apr 28, 2017 | 192.84 | 194.09 | 191.48 | 191.55 | 3,431,024 | -1.72(-0.89%) |
Apr 27, 2017 | 194.03 | 194.03 | 191.31 | 193.27 | 3,277,333 | -0.33(-0.17%) |
Apr 26, 2017 | 194.37 | 196.31 | 193.51 | 193.60 | 4,398,186 | -0.37(-0.19%) |
Apr 25, 2017 | 193.60 | 195.13 | 192.70 | 193.97 | 4,668,927 | +2.92(+1.53%) |
Apr 24, 2017 | 189.31 | 192.41 | 188.55 | 191.05 | 6,254,838 | +5.44(+2.93%) |
Apr 21, 2017 | 187.06 | 187.59 | 185.20 | 185.61 | 4,493,174 | -1.03(-0.55%) |
Apr 20, 2017 | 184.44 | 187.42 | 184.02 | 186.64 | 6,037,994 | +3.40(+1.85%) |
Apr 19, 2017 | 184.76 | 185.88 | 182.83 | 183.24 | 7,509,859 | -1.28(-0.70%) |
Apr 18, 2017 | 187.71 | 188.20 | 182.46 | 184.52 | 14,561,842 | -9.13(-4.72%) |
Apr 17, 2017 | 191.63 | 194.19 | 190.88 | 193.65 | 4,892,268 | +2.52(+1.32%) |
Apr 13, 2017 | 192.73 | 195.29 | 190.93 | 191.14 | 4,268,823 | -2.08(-1.08%) |
Apr 12, 2017 | 194.84 | 195.36 | 192.77 | 193.22 | 3,443,052 | -1.70(-0.87%) |
Apr 11, 2017 | 194.96 | 196.34 | 192.91 | 194.92 | 3,942,870 | -0.98(-0.50%) |
Apr 10, 2017 | 195.14 | 196.68 | 194.25 | 195.91 | 3,099,563 | +0.86(+0.44%) |
Apr 07, 2017 | 193.94 | 195.85 | 193.63 | 195.04 | 3,333,693 | -0.65(-0.33%) |
Apr 06, 2017 | 194.37 | 196.96 | 193.18 | 195.69 | 3,419,657 | +0.84(+0.43%) |
Apr 05, 2017 | 198.69 | 199.33 | 194.55 | 194.85 | 6,176,030 | -1.37(-0.70%) |
Apr 04, 2017 | 194.90 | 197.45 | 194.53 | 196.22 | 3,553,730 | +0.26(+0.13%) |
Apr 03, 2017 | 196.85 | 196.94 | 193.06 | 195.97 | 4,364,284 | -0.65(-0.33%) |
Mar 31, 2017 | 197.31 | 197.54 | 195.77 | 196.62 | 3,339,687 | -1.28(-0.65%) |
Mar 30, 2017 | 196.41 | 198.57 | 196.32 | 197.90 | 3,687,079 | +2.37(+1.21%) |
Mar 29, 2017 | 196.33 | 196.82 | 194.73 | 195.53 | 3,079,681 | -0.75(-0.38%) |
Mar 28, 2017 | 193.07 | 196.64 | 192.66 | 196.28 | 5,223,700 | +3.30(+1.71%) |
Mar 27, 2017 | 191.12 | 194.35 | 189.02 | 192.99 | 10,742,639 | -2.51(-1.28%) |
Mar 24, 2017 | 199.42 | 200.02 | 194.26 | 195.49 | 7,462,782 | -2.99(-1.51%) |
Mar 23, 2017 | 197.50 | 200.82 | 196.81 | 198.48 | 5,572,237 | +0.71(+0.36%) |
Mar 22, 2017 | 197.90 | 199.35 | 196.13 | 197.77 | 7,348,126 | -1.65(-0.83%) |
Mar 21, 2017 | 208.25 | 208.25 | 199.24 | 199.42 | 6,613,077 | -7.82(-3.77%) |
Mar 20, 2017 | 208.26 | 209.63 | 206.72 | 207.25 | 3,223,531 | -1.54(-0.74%) |
Mar 17, 2017 | 213.70 | 213.70 | 208.72 | 208.79 | 6,353,729 | -3.66(-1.72%) |
Mar 16, 2017 | 212.13 | 214.14 | 211.67 | 212.45 | 3,435,734 | +1.23(+0.58%) |
Mar 15, 2017 | 212.56 | 214.21 | 210.17 | 211.22 | 4,003,447 | -0.80(-0.38%) |
Mar 14, 2017 | 211.24 | 212.12 | 210.04 | 212.02 | 2,505,151 | -0.38(-0.18%) |
Mar 13, 2017 | 213.39 | 213.39 | 211.58 | 212.40 | 2,104,044 | -0.19(-0.09%) |
Mar 10, 2017 | 215.55 | 215.60 | 211.29 | 212.59 | 3,932,563 | -1.54(-0.72%) |
Mar 09, 2017 | 215.02 | 216.32 | 213.56 | 214.13 | 3,575,105 | -0.05(-0.02%) |
Mar 08, 2017 | 217.07 | 218.06 | 213.64 | 214.18 | 4,185,434 | -0.56(-0.26%) |
Mar 07, 2017 | 216.10 | 216.54 | 214.24 | 214.74 | 2,916,130 | -0.95(-0.44%) |
Mar 06, 2017 | 215.83 | 216.31 | 214.40 | 215.69 | 2,882,378 | -0.75(-0.35%) |
Mar 03, 2017 | 218.04 | 215.26 | 216.45 | 3,703,313 | +1.57(+0.73%) | |
Mar 02, 2017 | 216.99 | 217.60 | 214.80 | 214.88 | 3,525,494 | -1.41(-0.65%) |