Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 188.20 | 189.20 | 188.20 | 189.00 | 530 | +0.60(+0.32%) |
May 30, 2017 | 188.40 | 188.57 | 188.20 | 188.40 | 352 | +0.40(+0.21%) |
May 26, 2017 | 188.60 | 188.80 | 188.00 | 188.00 | 884 | +0.80(+0.43%) |
May 25, 2017 | 188.00 | 188.00 | 186.80 | 187.20 | 592 | +0.40(+0.21%) |
May 24, 2017 | 187.40 | 187.60 | 186.40 | 186.80 | 1,027 | -0.20(-0.11%) |
May 23, 2017 | 188.60 | 188.60 | 186.20 | 187.00 | 1,740 | -0.40(-0.21%) |
May 22, 2017 | 188.00 | 188.00 | 186.78 | 187.40 | 2,242 | +0.40(+0.21%) |
May 19, 2017 | 186.44 | 187.20 | 186.00 | 187.00 | 537 | +1.00(+0.54%) |
May 18, 2017 | 188.80 | 188.80 | 185.60 | 186.00 | 2,075 | -3.80(-2.00%) |
May 17, 2017 | 190.00 | 190.00 | 188.20 | 189.80 | 2,181 | +2.36(+1.26%) |
May 16, 2017 | 186.80 | 187.80 | 186.80 | 187.44 | 527 | +0.84(+0.45%) |
May 15, 2017 | 186.64 | 187.00 | 186.00 | 186.60 | 875 | +0.28(+0.15%) |
May 12, 2017 | 186.05 | 186.80 | 186.05 | 186.32 | 1,550 | +0.52(+0.28%) |
May 11, 2017 | 185.42 | 186.00 | 185.00 | 185.80 | 611 | +0.60(+0.32%) |
May 10, 2017 | 185.42 | 185.62 | 185.00 | 185.20 | 1,235 | +0.00(+0.00%) |
May 09, 2017 | 184.80 | 185.20 | 184.20 | 185.20 | 1,668 | -0.80(-0.43%) |
May 08, 2017 | 187.00 | 187.00 | 185.60 | 186.00 | 2,905 | -0.76(-0.41%) |
May 05, 2017 | 186.23 | 186.76 | 185.80 | 186.76 | 911 | +0.31(+0.17%) |
May 04, 2017 | 187.20 | 187.20 | 185.60 | 186.45 | 2,432 | -1.74(-0.92%) |
May 03, 2017 | 190.40 | 190.40 | 188.19 | 188.19 | 1,796 | -2.01(-1.06%) |
May 02, 2017 | 189.40 | 190.60 | 189.40 | 190.20 | 1,513 | +0.40(+0.21%) |
May 01, 2017 | 191.00 | 191.80 | 189.60 | 189.80 | 3,826 | -2.00(-1.04%) |
Apr 28, 2017 | 191.80 | 192.00 | 191.40 | 191.80 | 844 | +0.00(+0.00%) |
Apr 27, 2017 | 192.40 | 192.40 | 191.00 | 191.80 | 555 | -0.60(-0.31%) |
Apr 26, 2017 | 191.00 | 192.50 | 191.00 | 192.40 | 537 | +0.80(+0.42%) |
Apr 25, 2017 | 192.40 | 192.80 | 190.60 | 191.60 | 2,168 | -0.80(-0.42%) |
Apr 24, 2017 | 190.40 | 192.60 | 190.40 | 192.40 | 1,236 | -0.40(-0.21%) |
Apr 21, 2017 | 192.00 | 193.00 | 192.00 | 192.80 | 611 | +0.00(+0.00%) |
Apr 20, 2017 | 192.29 | 192.85 | 192.29 | 192.80 | 597 | +0.40(+0.21%) |
Apr 19, 2017 | 192.80 | 192.80 | 191.60 | 192.40 | 764 | -1.18(-0.61%) |
Apr 18, 2017 | 193.60 | 193.60 | 193.20 | 193.58 | 1,606 | +0.58(+0.30%) |
Apr 17, 2017 | 192.80 | 193.80 | 192.80 | 193.00 | 1,793 | +0.20(+0.10%) |
Apr 13, 2017 | 193.01 | 193.40 | 192.60 | 192.80 | 1,452 | +0.20(+0.10%) |
Apr 12, 2017 | 193.20 | 193.20 | 192.00 | 192.60 | 1,243 | +0.20(+0.10%) |
Apr 11, 2017 | 192.00 | 192.60 | 191.20 | 192.40 | 4,774 | +2.03(+1.07%) |
Apr 10, 2017 | 189.60 | 190.40 | 189.60 | 190.37 | 1,167 | +0.17(+0.09%) |
Apr 07, 2017 | 191.60 | 191.67 | 190.20 | 190.20 | 1,337 | +0.00(+0.00%) |
Apr 06, 2017 | 190.10 | 190.40 | 190.00 | 190.20 | 865 | +0.00(+0.00%) |
Apr 05, 2017 | 190.60 | 191.20 | 189.20 | 190.20 | 1,344 | -0.40(-0.21%) |
Apr 04, 2017 | 191.60 | 191.60 | 190.00 | 190.60 | 1,982 | +0.80(+0.42%) |
Apr 03, 2017 | 189.20 | 190.40 | 189.20 | 189.80 | 6,770 | +0.60(+0.32%) |
Mar 31, 2017 | 189.50 | 190.00 | 189.03 | 189.20 | 857 | -0.40(-0.21%) |
Mar 30, 2017 | 190.40 | 190.40 | 189.00 | 189.60 | 629 | -0.73(-0.38%) |
Mar 29, 2017 | 189.84 | 190.60 | 189.60 | 190.33 | 1,496 | +0.35(+0.18%) |
Mar 28, 2017 | 190.56 | 190.60 | 189.40 | 189.98 | 1,383 | -1.62(-0.85%) |
Mar 27, 2017 | 192.20 | 192.20 | 189.80 | 191.60 | 2,622 | +2.20(+1.16%) |
Mar 24, 2017 | 188.00 | 189.40 | 188.00 | 189.40 | 784 | +0.20(+0.11%) |
Mar 23, 2017 | 190.60 | 190.60 | 188.40 | 189.20 | 962 | +0.00(+0.00%) |
Mar 22, 2017 | 189.20 | 189.80 | 188.79 | 189.20 | 1,488 | +0.40(+0.21%) |
Mar 21, 2017 | 189.00 | 189.00 | 187.92 | 188.80 | 1,101 | +1.20(+0.64%) |
Mar 20, 2017 | 188.00 | 188.00 | 187.04 | 187.60 | 1,290 | -0.40(-0.21%) |
Mar 17, 2017 | 188.60 | 188.60 | 187.40 | 188.00 | 2,058 | +0.20(+0.11%) |
Mar 16, 2017 | 188.00 | 188.20 | 187.20 | 187.80 | 1,247 | +1.20(+0.64%) |
Mar 15, 2017 | 183.72 | 186.60 | 183.45 | 186.60 | 1,480 | +3.48(+1.90%) |
Mar 14, 2017 | 183.20 | 184.40 | 183.12 | 183.12 | 2,408 | -0.68(-0.37%) |
Mar 13, 2017 | 184.40 | 184.73 | 183.80 | 183.80 | 1,791 | -0.40(-0.22%) |
Mar 10, 2017 | 184.40 | 184.40 | 183.40 | 184.20 | 1,840 | +0.40(+0.22%) |
Mar 09, 2017 | 185.00 | 185.19 | 183.60 | 183.80 | 4,283 | -1.40(-0.76%) |
Mar 08, 2017 | 185.00 | 185.45 | 185.00 | 185.20 | 1,869 | -1.20(-0.64%) |
Mar 07, 2017 | 187.40 | 187.40 | 186.20 | 186.40 | 1,751 | -1.60(-0.85%) |
Mar 06, 2017 | 189.60 | 189.60 | 187.60 | 188.00 | 1,124 | -1.20(-0.63%) |
Mar 03, 2017 | 188.00 | 189.30 | 187.40 | 189.20 | 2,778 | +0.00(+0.00%) |
Mar 02, 2017 | 189.48 | 190.01 | 188.68 | 189.20 | 2,028 | -1.80(-0.94%) |