Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 215.44 | 218.03 | 210.65 | 215.02 | 150,945 | +0.02(+0.01%) |
May 30, 2017 | 216.50 | 218.06 | 214.57 | 215.00 | 116,095 | -2.90(-1.33%) |
May 26, 2017 | 217.80 | 219.84 | 217.40 | 217.90 | 112,534 | -1.09(-0.50%) |
May 25, 2017 | 223.45 | 225.00 | 217.12 | 218.99 | 135,991 | -3.62(-1.63%) |
May 24, 2017 | 226.33 | 228.86 | 222.34 | 222.61 | 183,010 | -4.12(-1.82%) |
May 23, 2017 | 225.00 | 228.52 | 222.53 | 226.73 | 176,010 | +1.52(+0.67%) |
May 22, 2017 | 221.49 | 226.31 | 220.65 | 225.21 | 173,150 | +4.08(+1.85%) |
May 19, 2017 | 215.41 | 225.47 | 215.00 | 221.13 | 283,204 | +5.27(+2.44%) |
May 18, 2017 | 210.45 | 217.08 | 210.45 | 215.86 | 148,457 | +4.65(+2.20%) |
May 17, 2017 | 212.29 | 214.18 | 210.26 | 211.21 | 197,360 | -3.90(-1.81%) |
May 16, 2017 | 217.00 | 217.08 | 213.61 | 215.11 | 97,989 | -0.96(-0.44%) |
May 15, 2017 | 213.01 | 216.99 | 213.01 | 216.07 | 102,649 | +2.64(+1.24%) |
May 12, 2017 | 215.18 | 216.00 | 212.00 | 213.43 | 178,250 | -2.15(-1.00%) |
May 11, 2017 | 214.92 | 216.68 | 212.29 | 215.58 | 133,080 | -0.83(-0.38%) |
May 10, 2017 | 216.57 | 217.98 | 213.72 | 216.41 | 212,645 | -1.15(-0.53%) |
May 09, 2017 | 214.80 | 217.99 | 212.51 | 217.56 | 132,855 | +2.51(+1.17%) |
May 08, 2017 | 213.70 | 216.34 | 213.13 | 215.05 | 147,680 | -0.57(-0.26%) |
May 05, 2017 | 218.41 | 218.41 | 213.58 | 215.62 | 170,770 | -2.04(-0.94%) |
May 04, 2017 | 216.04 | 217.85 | 213.53 | 217.66 | 142,535 | +1.61(+0.75%) |
May 03, 2017 | 218.33 | 218.33 | 211.11 | 216.05 | 328,170 | -3.28(-1.50%) |
May 02, 2017 | 215.48 | 221.50 | 209.99 | 219.33 | 897,343 | +12.52(+6.05%) |
May 01, 2017 | 204.16 | 208.00 | 201.89 | 206.81 | 207,042 | +3.56(+1.75%) |
Apr 28, 2017 | 207.99 | 207.99 | 201.74 | 203.25 | 188,744 | -2.65(-1.29%) |
Apr 27, 2017 | 206.19 | 207.83 | 204.90 | 205.90 | 211,475 | -0.73(-0.35%) |
Apr 26, 2017 | 203.67 | 207.40 | 203.15 | 206.63 | 164,772 | +3.48(+1.71%) |
Apr 25, 2017 | 203.96 | 205.15 | 202.15 | 203.15 | 152,262 | -0.14(-0.07%) |
Apr 24, 2017 | 208.15 | 210.50 | 202.69 | 203.29 | 197,271 | -3.18(-1.54%) |
Apr 21, 2017 | 206.48 | 208.49 | 204.13 | 206.47 | 192,055 | +1.41(+0.69%) |
Apr 20, 2017 | 198.24 | 205.84 | 196.03 | 205.06 | 319,080 | +7.64(+3.87%) |
Apr 19, 2017 | 196.28 | 198.67 | 190.09 | 197.42 | 180,502 | +1.45(+0.74%) |
Apr 18, 2017 | 193.09 | 196.26 | 191.74 | 195.97 | 131,136 | +1.84(+0.95%) |
Apr 17, 2017 | 193.15 | 194.52 | 191.18 | 194.13 | 118,229 | +1.57(+0.82%) |
Apr 13, 2017 | 192.70 | 193.75 | 190.69 | 192.56 | 127,728 | -1.12(-0.58%) |
Apr 12, 2017 | 195.80 | 196.64 | 192.71 | 193.69 | 122,419 | -2.43(-1.24%) |
Apr 11, 2017 | 191.95 | 196.47 | 188.50 | 196.11 | 352,386 | +3.77(+1.96%) |
Apr 10, 2017 | 194.13 | 195.74 | 191.58 | 192.34 | 194,746 | -1.65(-0.85%) |
Apr 07, 2017 | 188.64 | 194.42 | 185.52 | 193.99 | 248,187 | +5.09(+2.69%) |
Apr 06, 2017 | 184.58 | 190.50 | 182.50 | 188.90 | 282,349 | +2.90(+1.56%) |
Apr 05, 2017 | 194.47 | 194.47 | 185.10 | 186.00 | 371,546 | -7.71(-3.98%) |
Apr 04, 2017 | 196.41 | 198.43 | 191.37 | 193.71 | 267,296 | -3.29(-1.67%) |
Apr 03, 2017 | 200.12 | 204.00 | 194.92 | 197.00 | 611,377 | -2.41(-1.21%) |
Mar 31, 2017 | 199.85 | 202.00 | 196.73 | 199.41 | 383,224 | -0.73(-0.36%) |
Mar 30, 2017 | 192.28 | 201.10 | 190.00 | 200.14 | 266,958 | +7.78(+4.04%) |
Mar 29, 2017 | 190.06 | 193.96 | 189.00 | 192.36 | 171,778 | +1.98(+1.04%) |
Mar 28, 2017 | 187.90 | 190.83 | 186.31 | 190.38 | 172,978 | +2.30(+1.22%) |
Mar 27, 2017 | 186.55 | 189.54 | 184.26 | 188.08 | 251,221 | -1.34(-0.71%) |
Mar 24, 2017 | 186.30 | 191.11 | 184.80 | 189.42 | 262,333 | +4.05(+2.18%) |
Mar 23, 2017 | 185.51 | 186.62 | 183.01 | 185.37 | 403,762 | -0.39(-0.21%) |
Mar 22, 2017 | 194.32 | 194.72 | 185.00 | 185.76 | 660,550 | -8.94(-4.59%) |
Mar 21, 2017 | 202.45 | 202.46 | 194.01 | 194.70 | 1,414,883 | -8.09(-3.99%) |
Mar 20, 2017 | 202.49 | 203.14 | 200.08 | 202.79 | 258,311 | +0.05(+0.02%) |
Mar 17, 2017 | 204.10 | 204.10 | 199.75 | 202.74 | 317,675 | -1.31(-0.64%) |
Mar 16, 2017 | 202.00 | 205.94 | 201.40 | 204.05 | 109,612 | +2.84(+1.41%) |
Mar 15, 2017 | 199.70 | 201.99 | 197.94 | 201.21 | 116,939 | +2.94(+1.48%) |
Mar 14, 2017 | 197.50 | 199.43 | 195.04 | 198.27 | 87,796 | +0.66(+0.33%) |
Mar 13, 2017 | 197.52 | 198.67 | 196.05 | 197.61 | 98,565 | +0.14(+0.07%) |
Mar 10, 2017 | 199.24 | 199.24 | 195.80 | 197.47 | 76,714 | +1.11(+0.57%) |
Mar 09, 2017 | 196.40 | 202.26 | 195.18 | 196.36 | 120,515 | +0.21(+0.11%) |
Mar 08, 2017 | 198.51 | 198.78 | 195.01 | 196.15 | 77,572 | -1.54(-0.78%) |
Mar 07, 2017 | 199.72 | 200.47 | 195.34 | 197.69 | 164,199 | -2.11(-1.06%) |
Mar 06, 2017 | 202.81 | 202.93 | 199.12 | 199.80 | 116,618 | -3.59(-1.77%) |
Mar 03, 2017 | 204.29 | 204.81 | 202.02 | 203.39 | 51,005 | -0.17(-0.08%) |
Mar 02, 2017 | 206.00 | 206.00 | 202.71 | 203.56 | 93,400 | -0.46(-0.23%) |