Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 219.72 | 221.58 | 219.31 | 221.01 | 1,279,449 | +1.80(+0.82%) |
May 30, 2017 | 221.02 | 221.71 | 218.78 | 219.21 | 1,075,184 | -1.79(-0.81%) |
May 26, 2017 | 221.80 | 223.50 | 220.06 | 221.00 | 1,755,478 | +0.02(+0.01%) |
May 25, 2017 | 221.24 | 223.49 | 220.23 | 220.98 | 1,231,792 | +0.59(+0.27%) |
May 24, 2017 | 218.36 | 220.90 | 217.94 | 220.39 | 861,291 | +2.22(+1.02%) |
May 23, 2017 | 219.14 | 219.55 | 216.34 | 218.17 | 903,065 | -0.97(-0.44%) |
May 22, 2017 | 216.86 | 219.50 | 216.86 | 219.14 | 1,131,488 | +2.29(+1.06%) |
May 19, 2017 | 218.13 | 218.74 | 215.68 | 216.85 | 1,425,725 | -0.88(-0.40%) |
May 18, 2017 | 214.02 | 218.82 | 214.02 | 217.73 | 1,962,453 | +3.70(+1.73%) |
May 17, 2017 | 215.24 | 218.54 | 213.72 | 214.02 | 2,547,878 | -1.22(-0.57%) |
May 16, 2017 | 219.70 | 219.70 | 214.90 | 215.24 | 1,918,180 | -4.67(-2.12%) |
May 15, 2017 | 220.54 | 221.22 | 218.67 | 219.91 | 2,491,406 | -0.84(-0.38%) |
May 12, 2017 | 219.36 | 222.34 | 219.36 | 220.75 | 1,518,486 | +1.20(+0.55%) |
May 11, 2017 | 218.66 | 220.25 | 217.02 | 219.55 | 1,547,013 | -0.07(-0.03%) |
May 10, 2017 | 218.86 | 220.62 | 218.25 | 219.62 | 1,735,791 | +0.20(+0.09%) |
May 09, 2017 | 218.85 | 221.13 | 218.67 | 219.42 | 1,636,228 | +1.27(+0.58%) |
May 08, 2017 | 218.69 | 219.26 | 217.19 | 218.15 | 2,143,003 | -0.48(-0.22%) |
May 05, 2017 | 218.12 | 219.36 | 216.98 | 218.63 | 1,843,070 | +0.87(+0.40%) |
May 04, 2017 | 213.81 | 217.94 | 213.56 | 217.76 | 2,970,386 | +4.60(+2.16%) |
May 03, 2017 | 217.52 | 217.53 | 212.35 | 213.17 | 1,157,797 | -1.50(-0.70%) |
May 02, 2017 | 212.96 | 215.86 | 211.25 | 214.67 | 2,399,077 | +2.12(+1.00%) |
May 01, 2017 | 211.43 | 213.88 | 210.10 | 212.55 | 1,594,648 | +1.32(+0.63%) |
Apr 28, 2017 | 207.63 | 211.70 | 207.28 | 211.23 | 1,288,326 | +3.15(+1.51%) |
Apr 27, 2017 | 209.05 | 211.22 | 207.60 | 208.08 | 1,128,580 | -0.65(-0.31%) |
Apr 26, 2017 | 207.94 | 209.98 | 207.53 | 208.72 | 1,338,027 | +1.31(+0.63%) |
Apr 25, 2017 | 206.37 | 209.34 | 204.11 | 207.41 | 1,981,252 | +4.01(+1.97%) |
Apr 24, 2017 | 204.67 | 205.37 | 202.38 | 203.41 | 1,315,651 | +0.09(+0.04%) |
Apr 21, 2017 | 201.25 | 204.09 | 199.84 | 203.32 | 2,382,875 | -0.54(-0.27%) |
Apr 20, 2017 | 203.04 | 205.20 | 202.87 | 203.86 | 2,328,392 | +1.08(+0.53%) |
Apr 19, 2017 | 201.59 | 204.02 | 201.59 | 202.79 | 1,141,894 | +1.34(+0.67%) |
Apr 18, 2017 | 202.83 | 203.10 | 200.48 | 201.44 | 1,100,596 | -1.02(-0.50%) |
Apr 17, 2017 | 201.65 | 202.81 | 201.33 | 202.46 | 709,565 | +0.92(+0.46%) |
Apr 13, 2017 | 202.40 | 202.67 | 201.23 | 201.54 | 603,178 | -1.13(-0.56%) |
Apr 12, 2017 | 202.68 | 204.01 | 202.27 | 202.67 | 1,082,231 | +0.09(+0.04%) |
Apr 11, 2017 | 201.98 | 203.12 | 200.93 | 202.59 | 864,200 | +0.30(+0.15%) |
Apr 10, 2017 | 200.73 | 203.22 | 200.73 | 202.28 | 710,996 | +1.74(+0.87%) |
Apr 07, 2017 | 201.58 | 202.67 | 199.74 | 200.54 | 1,120,422 | -1.76(-0.87%) |
Apr 06, 2017 | 199.45 | 202.70 | 198.61 | 202.30 | 1,297,860 | +2.41(+1.20%) |
Apr 05, 2017 | 200.95 | 201.94 | 199.74 | 199.89 | 1,040,998 | -0.93(-0.46%) |
Apr 04, 2017 | 200.09 | 202.81 | 199.63 | 200.83 | 1,842,411 | +1.22(+0.61%) |
Apr 03, 2017 | 196.67 | 201.70 | 196.67 | 199.61 | 1,557,155 | +3.45(+1.76%) |
Mar 31, 2017 | 196.42 | 197.59 | 195.25 | 196.15 | 1,309,260 | -0.69(-0.35%) |
Mar 30, 2017 | 196.02 | 198.12 | 195.66 | 196.85 | 859,562 | +0.80(+0.41%) |
Mar 29, 2017 | 195.90 | 197.68 | 195.05 | 196.05 | 1,574,550 | -0.19(-0.10%) |
Mar 28, 2017 | 193.25 | 196.97 | 193.25 | 196.24 | 1,245,745 | +2.99(+1.55%) |
Mar 27, 2017 | 195.38 | 196.21 | 193.25 | 193.25 | 2,011,801 | -3.60(-1.83%) |
Mar 24, 2017 | 199.41 | 199.77 | 194.23 | 196.85 | 3,513,329 | -2.51(-1.26%) |
Mar 23, 2017 | 202.60 | 203.11 | 198.89 | 199.35 | 1,249,815 | -3.25(-1.60%) |
Mar 22, 2017 | 203.39 | 203.85 | 201.15 | 202.60 | 1,129,779 | -0.21(-0.10%) |
Mar 21, 2017 | 205.41 | 206.60 | 202.00 | 202.81 | 1,536,290 | -1.76(-0.86%) |
Mar 20, 2017 | 207.99 | 207.99 | 203.01 | 204.57 | 2,032,271 | -3.32(-1.60%) |
Mar 17, 2017 | 208.34 | 208.94 | 206.69 | 207.89 | 1,595,336 | -0.33(-0.16%) |
Mar 16, 2017 | 207.88 | 209.16 | 207.13 | 208.22 | 1,042,058 | +0.16(+0.08%) |
Mar 15, 2017 | 207.24 | 209.40 | 207.23 | 208.06 | 744,133 | +1.03(+0.50%) |
Mar 14, 2017 | 207.48 | 208.41 | 205.94 | 207.04 | 1,115,031 | -1.12(-0.54%) |
Mar 13, 2017 | 206.92 | 208.68 | 205.17 | 208.16 | 1,020,465 | +1.19(+0.57%) |
Mar 10, 2017 | 207.14 | 207.75 | 205.73 | 206.97 | 1,202,387 | +0.13(+0.06%) |
Mar 09, 2017 | 206.54 | 207.25 | 206.18 | 206.84 | 1,300,392 | +0.32(+0.16%) |
Mar 08, 2017 | 207.00 | 207.29 | 205.67 | 206.52 | 1,319,981 | -0.48(-0.23%) |
Mar 07, 2017 | 201.83 | 207.92 | 201.11 | 206.99 | 2,716,675 | +4.95(+2.45%) |
Mar 06, 2017 | 203.02 | 203.38 | 201.49 | 202.04 | 1,671,824 | -1.17(-0.57%) |
Mar 03, 2017 | 201.80 | 203.44 | 201.24 | 203.21 | 1,077,579 | +1.33(+0.66%) |
Mar 02, 2017 | 203.44 | 204.87 | 201.71 | 201.88 | 1,491,145 | -1.35(-0.66%) |