Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 389.07 | 390.81 | 385.74 | 389.36 | 839,870 | +0.97(+0.25%) |
May 30, 2017 | 388.88 | 390.90 | 388.28 | 388.39 | 391,264 | -1.16(-0.30%) |
May 26, 2017 | 392.86 | 394.27 | 388.44 | 389.54 | 336,216 | -3.31(-0.84%) |
May 25, 2017 | 390.80 | 393.76 | 388.41 | 392.85 | 479,572 | +4.01(+1.03%) |
May 24, 2017 | 384.00 | 389.98 | 384.00 | 388.85 | 479,719 | +4.10(+1.06%) |
May 23, 2017 | 384.76 | 387.67 | 383.48 | 384.75 | 386,244 | +0.98(+0.26%) |
May 22, 2017 | 375.50 | 384.36 | 375.50 | 383.77 | 461,478 | +8.78(+2.34%) |
May 19, 2017 | 374.95 | 377.67 | 372.57 | 374.99 | 417,522 | +0.86(+0.23%) |
May 18, 2017 | 373.90 | 374.83 | 369.91 | 374.13 | 603,236 | -1.06(-0.28%) |
May 17, 2017 | 374.87 | 377.98 | 374.48 | 375.19 | 471,807 | -0.59(-0.16%) |
May 16, 2017 | 377.68 | 379.07 | 373.16 | 375.78 | 419,543 | -1.91(-0.50%) |
May 15, 2017 | 378.63 | 381.17 | 377.03 | 377.69 | 575,536 | -1.11(-0.29%) |
May 12, 2017 | 375.90 | 378.99 | 374.89 | 378.80 | 606,247 | +2.02(+0.54%) |
May 11, 2017 | 372.89 | 377.26 | 371.63 | 376.78 | 406,652 | +3.27(+0.88%) |
May 10, 2017 | 374.41 | 375.48 | 372.35 | 373.51 | 417,526 | -0.76(-0.20%) |
May 09, 2017 | 375.78 | 375.94 | 372.95 | 374.26 | 388,193 | -0.64(-0.17%) |
May 08, 2017 | 374.92 | 375.83 | 370.94 | 374.90 | 680,668 | +0.34(+0.09%) |
May 05, 2017 | 373.06 | 374.74 | 370.60 | 374.56 | 525,927 | +1.73(+0.46%) |
May 04, 2017 | 371.64 | 373.76 | 367.87 | 372.83 | 654,230 | +0.97(+0.26%) |
May 03, 2017 | 372.66 | 373.44 | 369.23 | 371.87 | 576,020 | +0.28(+0.08%) |
May 02, 2017 | 369.49 | 372.20 | 367.45 | 371.58 | 545,230 | +2.36(+0.64%) |
May 01, 2017 | 367.04 | 369.69 | 365.82 | 369.23 | 648,541 | +2.18(+0.59%) |
Apr 28, 2017 | 360.85 | 367.42 | 359.56 | 367.05 | 646,867 | +5.94(+1.64%) |
Apr 27, 2017 | 364.14 | 364.50 | 354.13 | 361.11 | 705,291 | +3.17(+0.89%) |
Apr 26, 2017 | 357.89 | 360.17 | 355.49 | 357.94 | 632,860 | +0.69(+0.19%) |
Apr 25, 2017 | 355.27 | 357.52 | 354.31 | 357.25 | 520,596 | +2.21(+0.62%) |
Apr 24, 2017 | 356.00 | 357.18 | 350.27 | 355.04 | 614,028 | +1.92(+0.55%) |
Apr 21, 2017 | 356.25 | 356.40 | 352.63 | 353.11 | 526,620 | -2.89(-0.81%) |
Apr 20, 2017 | 355.59 | 358.13 | 353.04 | 356.00 | 522,689 | +1.03(+0.29%) |
Apr 19, 2017 | 354.35 | 355.56 | 352.50 | 354.98 | 370,393 | +0.89(+0.25%) |
Apr 18, 2017 | 353.45 | 355.22 | 352.60 | 354.09 | 325,130 | -0.05(-0.01%) |
Apr 17, 2017 | 350.58 | 354.15 | 350.58 | 354.14 | 442,309 | +3.43(+0.98%) |
Apr 13, 2017 | 351.76 | 353.25 | 350.22 | 350.71 | 417,292 | -0.57(-0.16%) |
Apr 12, 2017 | 350.48 | 351.96 | 348.81 | 351.29 | 555,870 | -0.07(-0.02%) |
Apr 11, 2017 | 351.71 | 352.93 | 348.96 | 351.36 | 512,261 | -0.96(-0.27%) |
Apr 10, 2017 | 352.81 | 353.69 | 350.68 | 352.31 | 475,713 | -0.71(-0.20%) |
Apr 07, 2017 | 354.03 | 355.08 | 352.59 | 353.02 | 483,272 | -0.39(-0.11%) |
Apr 06, 2017 | 350.99 | 354.12 | 350.19 | 353.41 | 384,511 | +1.88(+0.53%) |
Apr 05, 2017 | 350.71 | 355.49 | 349.89 | 351.53 | 471,303 | +0.05(+0.02%) |
Apr 04, 2017 | 353.81 | 353.81 | 350.01 | 351.48 | 482,121 | -2.19(-0.62%) |
Apr 03, 2017 | 352.32 | 354.42 | 349.06 | 353.67 | 612,035 | +1.84(+0.52%) |
Mar 31, 2017 | 347.99 | 354.68 | 347.52 | 351.82 | 1,103,193 | +2.84(+0.81%) |
Mar 30, 2017 | 345.42 | 349.74 | 344.29 | 348.98 | 549,392 | +2.76(+0.80%) |
Mar 29, 2017 | 339.24 | 346.64 | 338.09 | 346.22 | 670,163 | +8.03(+2.37%) |
Mar 28, 2017 | 337.63 | 339.87 | 336.78 | 338.19 | 459,087 | +0.75(+0.22%) |
Mar 27, 2017 | 338.31 | 339.58 | 335.38 | 337.44 | 733,231 | -3.59(-1.05%) |
Mar 24, 2017 | 343.29 | 344.84 | 337.51 | 341.03 | 1,951,229 | +0.03(+0.01%) |
Mar 23, 2017 | 340.03 | 345.27 | 339.00 | 341.00 | 817,316 | +0.51(+0.15%) |
Mar 22, 2017 | 337.09 | 341.33 | 336.70 | 340.49 | 627,149 | +3.57(+1.06%) |
Mar 21, 2017 | 339.06 | 343.93 | 336.14 | 336.92 | 948,438 | -0.14(-0.04%) |
Mar 20, 2017 | 331.05 | 338.62 | 330.49 | 337.06 | 1,097,727 | +6.97(+2.11%) |
Mar 17, 2017 | 332.61 | 332.87 | 329.33 | 330.09 | 1,323,040 | -2.22(-0.67%) |
Mar 16, 2017 | 337.32 | 337.45 | 330.88 | 332.31 | 845,683 | -4.93(-1.46%) |
Mar 15, 2017 | 335.39 | 338.74 | 333.17 | 337.24 | 754,543 | +2.11(+0.63%) |
Mar 14, 2017 | 334.35 | 338.45 | 333.21 | 335.13 | 930,572 | +0.93(+0.28%) |
Mar 13, 2017 | 334.99 | 339.00 | 333.23 | 334.20 | 1,395,446 | +1.02(+0.31%) |
Mar 10, 2017 | 331.99 | 334.37 | 328.34 | 333.18 | 1,422,469 | +2.77(+0.84%) |
Mar 09, 2017 | 319.86 | 330.84 | 319.86 | 330.42 | 3,664,745 | +11.06(+3.46%) |
Mar 08, 2017 | 329.90 | 329.90 | 318.02 | 319.36 | 889,315 | -10.38(-3.15%) |
Mar 07, 2017 | 331.79 | 332.48 | 328.67 | 329.74 | 300,552 | -2.03(-0.61%) |
Mar 06, 2017 | 326.50 | 332.67 | 326.50 | 331.77 | 415,768 | +1.63(+0.50%) |
Mar 03, 2017 | 326.17 | 330.24 | 325.91 | 330.13 | 377,245 | +2.60(+0.79%) |
Mar 02, 2017 | 332.16 | 332.35 | 327.43 | 327.53 | 686,505 | -4.62(-1.39%) |