Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 198.23 | 200.75 | 194.70 | 199.86 | 92,122 | +2.47(+1.25%) |
May 30, 2017 | 197.63 | 199.03 | 195.33 | 197.39 | 56,423 | -0.83(-0.42%) |
May 26, 2017 | 197.17 | 199.54 | 194.34 | 198.22 | 78,766 | +1.13(+0.57%) |
May 25, 2017 | 196.54 | 197.91 | 195.43 | 197.09 | 85,861 | +1.28(+0.65%) |
May 24, 2017 | 196.36 | 196.63 | 194.17 | 195.81 | 86,790 | -1.09(-0.56%) |
May 23, 2017 | 195.57 | 198.46 | 194.36 | 196.91 | 87,796 | +2.39(+1.23%) |
May 22, 2017 | 193.46 | 195.16 | 192.42 | 194.51 | 66,333 | +1.67(+0.86%) |
May 19, 2017 | 192.22 | 194.67 | 189.81 | 192.84 | 95,147 | +0.41(+0.21%) |
May 18, 2017 | 192.85 | 196.03 | 191.85 | 192.44 | 110,874 | -0.41(-0.21%) |
May 17, 2017 | 197.26 | 196.16 | 191.65 | 192.84 | 147,307 | -4.42(-2.24%) |
May 16, 2017 | 199.36 | 199.36 | 195.25 | 197.26 | 69,493 | -1.19(-0.60%) |
May 15, 2017 | 198.72 | 200.06 | 196.92 | 198.45 | 78,824 | -0.49(-0.25%) |
May 12, 2017 | 197.56 | 199.94 | 197.39 | 198.94 | 97,024 | +0.68(+0.34%) |
May 11, 2017 | 199.44 | 199.74 | 196.23 | 198.26 | 74,434 | -2.45(-1.22%) |
May 10, 2017 | 198.52 | 201.61 | 198.27 | 200.71 | 139,176 | +2.57(+1.29%) |
May 09, 2017 | 199.76 | 201.77 | 197.08 | 198.14 | 119,428 | -1.13(-0.57%) |
May 08, 2017 | 199.47 | 203.81 | 198.30 | 199.27 | 94,260 | -0.84(-0.42%) |
May 05, 2017 | 202.86 | 204.80 | 199.24 | 200.11 | 111,631 | -2.72(-1.34%) |
May 04, 2017 | 200.26 | 202.89 | 198.13 | 202.83 | 92,341 | +3.87(+1.95%) |
May 03, 2017 | 199.53 | 201.99 | 198.48 | 198.96 | 117,726 | -1.82(-0.91%) |
May 02, 2017 | 198.79 | 201.68 | 198.33 | 200.78 | 93,092 | +2.08(+1.05%) |
May 01, 2017 | 197.01 | 199.01 | 195.57 | 198.71 | 98,393 | +2.30(+1.17%) |
Apr 28, 2017 | 199.91 | 200.37 | 195.48 | 196.40 | 107,048 | -3.52(-1.76%) |
Apr 27, 2017 | 191.00 | 210.67 | 191.00 | 199.93 | 256,811 | +14.57(+7.86%) |
Apr 26, 2017 | 181.67 | 186.28 | 181.67 | 185.35 | 137,126 | +3.68(+2.02%) |
Apr 25, 2017 | 182.38 | 184.43 | 180.24 | 181.68 | 72,215 | +0.38(+0.21%) |
Apr 24, 2017 | 183.22 | 183.22 | 180.05 | 181.30 | 54,822 | +0.59(+0.33%) |
Apr 21, 2017 | 180.54 | 181.08 | 179.41 | 180.70 | 44,759 | +0.08(+0.04%) |
Apr 20, 2017 | 180.59 | 181.22 | 176.93 | 180.62 | 60,980 | +0.84(+0.47%) |
Apr 19, 2017 | 177.80 | 182.13 | 177.55 | 179.78 | 50,270 | +2.23(+1.26%) |
Apr 18, 2017 | 178.57 | 179.19 | 174.03 | 177.55 | 74,419 | -1.34(-0.75%) |
Apr 17, 2017 | 178.16 | 179.96 | 177.21 | 178.89 | 63,383 | +1.37(+0.77%) |
Apr 13, 2017 | 180.00 | 180.32 | 176.64 | 177.52 | 57,773 | -2.46(-1.37%) |
Apr 12, 2017 | 182.11 | 185.62 | 178.79 | 179.98 | 38,816 | -1.82(-1.00%) |
Apr 11, 2017 | 179.96 | 181.81 | 179.49 | 181.80 | 59,110 | +1.64(+0.91%) |
Apr 10, 2017 | 177.87 | 181.46 | 177.41 | 180.17 | 59,401 | +1.73(+0.97%) |
Apr 07, 2017 | 178.02 | 179.94 | 177.86 | 178.44 | 93,235 | -0.32(-0.18%) |
Apr 06, 2017 | 177.13 | 179.03 | 176.12 | 178.76 | 49,744 | +1.65(+0.93%) |
Apr 05, 2017 | 179.08 | 180.16 | 176.27 | 177.11 | 82,720 | -1.59(-0.89%) |
Apr 04, 2017 | 178.79 | 181.97 | 177.23 | 178.70 | 83,943 | -0.51(-0.28%) |
Apr 03, 2017 | 178.48 | 181.35 | 174.92 | 179.21 | 95,343 | +1.03(+0.58%) |
Mar 31, 2017 | 181.00 | 181.00 | 177.76 | 178.18 | 171,152 | -2.82(-1.56%) |
Mar 30, 2017 | 180.72 | 182.79 | 179.79 | 181.00 | 121,773 | -0.12(-0.06%) |
Mar 29, 2017 | 182.13 | 182.14 | 180.22 | 181.11 | 43,894 | -1.06(-0.58%) |
Mar 28, 2017 | 181.67 | 185.15 | 180.94 | 182.18 | 81,409 | +0.44(+0.24%) |
Mar 27, 2017 | 180.56 | 182.74 | 179.67 | 181.74 | 77,283 | -0.02(-0.01%) |
Mar 24, 2017 | 181.14 | 183.33 | 180.43 | 181.75 | 81,079 | +0.61(+0.34%) |
Mar 23, 2017 | 179.72 | 183.33 | 179.72 | 181.14 | 71,607 | +1.38(+0.77%) |
Mar 22, 2017 | 180.73 | 182.18 | 178.70 | 179.76 | 68,085 | -1.31(-0.72%) |
Mar 21, 2017 | 181.90 | 182.38 | 179.60 | 181.06 | 105,426 | -0.48(-0.26%) |
Mar 20, 2017 | 181.42 | 182.11 | 179.59 | 181.54 | 76,373 | +0.03(+0.02%) |
Mar 17, 2017 | 180.39 | 181.75 | 178.59 | 181.51 | 199,899 | +1.19(+0.66%) |
Mar 16, 2017 | 180.92 | 180.92 | 179.37 | 180.32 | 104,394 | -0.59(-0.33%) |
Mar 15, 2017 | 179.90 | 181.09 | 179.14 | 180.92 | 67,818 | +1.94(+1.08%) |
Mar 14, 2017 | 180.52 | 181.65 | 177.85 | 178.98 | 44,283 | -2.42(-1.33%) |
Mar 13, 2017 | 182.18 | 179.26 | 181.39 | 127,244 | +3.43(+1.93%) | |
Mar 10, 2017 | 177.63 | 179.69 | 176.24 | 177.96 | 101,227 | +1.78(+1.01%) |
Mar 09, 2017 | 176.38 | 178.28 | 175.55 | 176.18 | 82,127 | -0.01(-0.01%) |
Mar 08, 2017 | 176.50 | 177.99 | 174.46 | 176.19 | 87,721 | +0.36(+0.20%) |
Mar 07, 2017 | 175.75 | 177.57 | 175.50 | 175.83 | 81,788 | -1.14(-0.64%) |
Mar 06, 2017 | 176.63 | 178.46 | 176.03 | 176.97 | 124,749 | -0.32(-0.18%) |
Mar 03, 2017 | 176.71 | 178.34 | 176.55 | 177.29 | 94,962 | +0.71(+0.40%) |
Mar 02, 2017 | 176.56 | 177.54 | 175.20 | 176.58 | 87,808 | -0.04(-0.02%) |