Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 384.96 | 386.68 | 381.67 | 385.25 | 848,822 | +0.96(+0.25%) |
May 30, 2017 | 384.78 | 386.77 | 384.19 | 384.29 | 395,434 | -1.14(-0.30%) |
May 26, 2017 | 388.72 | 390.12 | 384.34 | 385.43 | 339,800 | -3.28(-0.84%) |
May 25, 2017 | 386.68 | 389.61 | 384.32 | 388.71 | 484,684 | +3.97(+1.03%) |
May 24, 2017 | 379.95 | 385.87 | 379.95 | 384.74 | 484,832 | +4.05(+1.06%) |
May 23, 2017 | 380.70 | 383.58 | 379.43 | 380.69 | 390,361 | +0.97(+0.26%) |
May 22, 2017 | 371.54 | 380.31 | 371.54 | 379.72 | 466,398 | +8.68(+2.34%) |
May 19, 2017 | 371.00 | 373.69 | 368.64 | 371.04 | 421,972 | +0.85(+0.23%) |
May 18, 2017 | 369.96 | 370.88 | 366.01 | 370.19 | 609,666 | -1.05(-0.28%) |
May 17, 2017 | 370.92 | 373.99 | 370.53 | 371.24 | 476,837 | -0.58(-0.16%) |
May 16, 2017 | 373.70 | 375.08 | 369.22 | 371.82 | 424,015 | -1.89(-0.50%) |
May 15, 2017 | 374.64 | 377.15 | 373.06 | 373.71 | 581,671 | -1.10(-0.29%) |
May 12, 2017 | 371.93 | 374.99 | 370.93 | 374.80 | 612,709 | +2.00(+0.54%) |
May 11, 2017 | 368.96 | 373.28 | 367.71 | 372.80 | 410,986 | +3.23(+0.88%) |
May 10, 2017 | 370.46 | 371.52 | 368.42 | 369.57 | 421,977 | -0.75(-0.20%) |
May 09, 2017 | 371.82 | 371.97 | 369.02 | 370.32 | 392,331 | -0.64(-0.17%) |
May 08, 2017 | 370.97 | 371.86 | 367.03 | 370.95 | 687,924 | +0.34(+0.09%) |
May 05, 2017 | 369.12 | 370.79 | 366.69 | 370.61 | 531,533 | +1.71(+0.46%) |
May 04, 2017 | 367.73 | 369.82 | 363.99 | 368.90 | 661,204 | +0.96(+0.26%) |
May 03, 2017 | 368.73 | 369.50 | 365.33 | 367.94 | 582,161 | +0.28(+0.08%) |
May 02, 2017 | 365.60 | 368.27 | 363.58 | 367.66 | 551,042 | +2.33(+0.64%) |
May 01, 2017 | 363.17 | 365.79 | 361.96 | 365.33 | 655,455 | +2.16(+0.59%) |
Apr 28, 2017 | 357.05 | 363.54 | 355.77 | 363.18 | 653,763 | +5.88(+1.65%) |
Apr 27, 2017 | 360.30 | 360.66 | 350.40 | 357.30 | 712,809 | +3.14(+0.89%) |
Apr 26, 2017 | 354.12 | 356.37 | 351.74 | 354.16 | 639,606 | +0.68(+0.19%) |
Apr 25, 2017 | 351.53 | 353.75 | 350.57 | 353.48 | 526,145 | +2.19(+0.62%) |
Apr 24, 2017 | 352.24 | 353.41 | 346.58 | 351.29 | 620,574 | +1.90(+0.54%) |
Apr 21, 2017 | 352.49 | 352.64 | 348.91 | 349.39 | 532,234 | -2.86(-0.81%) |
Apr 20, 2017 | 351.84 | 354.35 | 349.32 | 352.25 | 528,261 | +1.02(+0.29%) |
Apr 19, 2017 | 350.61 | 351.81 | 348.78 | 351.23 | 374,341 | +0.88(+0.25%) |
Apr 18, 2017 | 349.73 | 351.48 | 348.88 | 350.35 | 328,596 | -0.05(-0.01%) |
Apr 17, 2017 | 346.88 | 350.41 | 346.88 | 350.40 | 447,024 | +3.39(+0.98%) |
Apr 13, 2017 | 348.05 | 349.53 | 346.53 | 347.01 | 421,740 | -0.57(-0.16%) |
Apr 12, 2017 | 346.78 | 348.25 | 345.13 | 347.58 | 561,795 | -0.07(-0.02%) |
Apr 11, 2017 | 348.00 | 349.21 | 345.28 | 347.65 | 517,721 | -0.95(-0.27%) |
Apr 10, 2017 | 349.08 | 349.96 | 346.98 | 348.60 | 480,784 | -0.70(-0.20%) |
Apr 07, 2017 | 350.29 | 351.34 | 348.88 | 349.30 | 488,423 | -0.38(-0.11%) |
Apr 06, 2017 | 347.28 | 350.39 | 346.50 | 349.68 | 388,609 | +1.86(+0.54%) |
Apr 05, 2017 | 347.01 | 351.74 | 346.20 | 347.82 | 476,327 | +0.05(+0.01%) |
Apr 04, 2017 | 350.07 | 350.07 | 346.32 | 347.77 | 487,260 | -2.16(-0.62%) |
Apr 03, 2017 | 348.61 | 350.68 | 345.38 | 349.94 | 618,559 | +1.83(+0.52%) |
Mar 31, 2017 | 344.32 | 350.94 | 343.86 | 348.11 | 1,114,952 | +2.81(+0.81%) |
Mar 30, 2017 | 341.77 | 346.05 | 340.66 | 345.30 | 555,249 | +2.73(+0.80%) |
Mar 29, 2017 | 335.66 | 342.98 | 334.52 | 342.57 | 677,307 | +7.95(+2.37%) |
Mar 28, 2017 | 334.07 | 336.29 | 333.23 | 334.62 | 463,981 | +0.75(+0.22%) |
Mar 27, 2017 | 334.75 | 336.00 | 331.84 | 333.88 | 741,047 | -3.56(-1.05%) |
Mar 24, 2017 | 339.67 | 341.21 | 333.95 | 337.43 | 1,972,028 | +0.03(+0.01%) |
Mar 23, 2017 | 336.44 | 341.63 | 335.43 | 337.40 | 826,028 | +0.50(+0.15%) |
Mar 22, 2017 | 333.54 | 337.73 | 333.15 | 336.89 | 633,834 | +3.53(+1.06%) |
Mar 21, 2017 | 335.49 | 340.30 | 332.60 | 333.36 | 958,548 | -0.14(-0.04%) |
Mar 20, 2017 | 327.56 | 335.05 | 327.01 | 333.50 | 1,109,428 | +6.89(+2.11%) |
Mar 17, 2017 | 329.10 | 329.36 | 325.86 | 326.61 | 1,337,143 | -2.20(-0.67%) |
Mar 16, 2017 | 333.76 | 333.89 | 327.39 | 328.81 | 854,698 | -4.88(-1.46%) |
Mar 15, 2017 | 331.85 | 335.16 | 329.65 | 333.69 | 762,586 | +2.09(+0.63%) |
Mar 14, 2017 | 330.82 | 334.88 | 329.69 | 331.60 | 940,491 | +0.92(+0.28%) |
Mar 13, 2017 | 331.46 | 335.42 | 329.71 | 330.68 | 1,410,321 | +1.01(+0.31%) |
Mar 10, 2017 | 328.49 | 330.84 | 324.88 | 329.67 | 1,437,631 | +2.74(+0.84%) |
Mar 09, 2017 | 316.49 | 327.35 | 316.49 | 326.93 | 3,703,810 | +10.94(+3.46%) |
Mar 08, 2017 | 326.43 | 326.43 | 314.66 | 315.99 | 898,794 | -10.27(-3.15%) |
Mar 07, 2017 | 328.30 | 328.97 | 325.20 | 326.26 | 303,756 | -2.01(-0.61%) |
Mar 06, 2017 | 323.05 | 329.16 | 323.05 | 328.27 | 420,200 | +1.62(+0.50%) |
Mar 03, 2017 | 322.73 | 326.76 | 322.47 | 326.65 | 381,266 | +2.57(+0.79%) |
Mar 02, 2017 | 328.66 | 328.85 | 323.97 | 324.08 | 693,823 | -4.57(-1.39%) |