Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 188.55 | 188.60 | 181.11 | 182.52 | 9,619,857 | -6.19(-3.28%) |
May 30, 2017 | 191.66 | 192.18 | 188.35 | 188.71 | 3,585,168 | -3.77(-1.96%) |
May 26, 2017 | 191.17 | 193.08 | 190.45 | 192.48 | 2,075,388 | +0.91(+0.48%) |
May 25, 2017 | 193.23 | 194.13 | 191.42 | 191.56 | 3,065,766 | -1.17(-0.61%) |
May 24, 2017 | 189.44 | 193.22 | 188.96 | 192.73 | 4,826,579 | +3.61(+1.91%) |
May 23, 2017 | 185.97 | 190.12 | 184.84 | 189.13 | 3,841,239 | +3.12(+1.68%) |
May 22, 2017 | 187.17 | 187.40 | 185.47 | 186.01 | 2,909,660 | +0.54(+0.29%) |
May 19, 2017 | 185.02 | 187.54 | 184.27 | 185.47 | 4,351,634 | +0.20(+0.11%) |
May 18, 2017 | 184.27 | 187.38 | 184.15 | 185.27 | 5,565,561 | +1.24(+0.67%) |
May 17, 2017 | 194.26 | 191.30 | 183.51 | 184.03 | 8,733,352 | -10.23(-5.27%) |
May 16, 2017 | 194.12 | 195.31 | 193.23 | 194.26 | 1,985,524 | +0.41(+0.21%) |
May 15, 2017 | 192.13 | 195.09 | 191.89 | 193.84 | 2,866,258 | +1.98(+1.03%) |
May 12, 2017 | 192.44 | 193.30 | 191.57 | 191.86 | 2,515,565 | -1.67(-0.86%) |
May 11, 2017 | 193.18 | 193.82 | 191.29 | 193.53 | 2,834,076 | -0.10(-0.05%) |
May 10, 2017 | 192.41 | 194.04 | 192.07 | 193.64 | 3,054,785 | +0.96(+0.50%) |
May 09, 2017 | 194.15 | 195.09 | 191.96 | 192.67 | 2,490,980 | -1.09(-0.56%) |
May 08, 2017 | 195.25 | 195.76 | 193.40 | 193.77 | 2,690,585 | -1.58(-0.81%) |
May 05, 2017 | 195.36 | 195.87 | 194.00 | 195.35 | 2,828,825 | +0.24(+0.12%) |
May 04, 2017 | 196.55 | 197.09 | 193.58 | 195.11 | 3,408,929 | +0.24(+0.12%) |
May 03, 2017 | 193.27 | 195.20 | 193.16 | 194.87 | 3,529,878 | +1.02(+0.53%) |
May 02, 2017 | 193.62 | 194.47 | 192.17 | 193.84 | 3,022,252 | +0.23(+0.12%) |
May 01, 2017 | 193.66 | 194.94 | 190.24 | 193.61 | 3,488,836 | +0.90(+0.47%) |
Apr 28, 2017 | 194.01 | 195.26 | 192.64 | 192.71 | 3,410,385 | -1.73(-0.89%) |
Apr 27, 2017 | 195.21 | 195.21 | 192.47 | 194.44 | 3,257,619 | -0.34(-0.17%) |
Apr 26, 2017 | 195.55 | 197.50 | 194.68 | 194.78 | 4,371,730 | -0.37(-0.19%) |
Apr 25, 2017 | 194.78 | 196.31 | 193.87 | 195.15 | 4,640,842 | +2.94(+1.53%) |
Apr 24, 2017 | 190.45 | 193.58 | 189.69 | 192.21 | 6,217,214 | +5.48(+2.93%) |
Apr 21, 2017 | 188.19 | 188.73 | 186.32 | 186.73 | 4,466,146 | -1.03(-0.55%) |
Apr 20, 2017 | 185.56 | 188.56 | 185.13 | 187.76 | 6,001,674 | +3.42(+1.85%) |
Apr 19, 2017 | 185.88 | 187.01 | 183.93 | 184.35 | 7,464,685 | -1.29(-0.70%) |
Apr 18, 2017 | 188.85 | 189.34 | 183.56 | 185.64 | 14,474,248 | -9.19(-4.72%) |
Apr 17, 2017 | 192.79 | 195.36 | 192.04 | 194.83 | 4,862,840 | +2.53(+1.32%) |
Apr 13, 2017 | 193.90 | 196.47 | 192.09 | 192.29 | 4,243,145 | -2.09(-1.08%) |
Apr 12, 2017 | 196.02 | 196.54 | 193.94 | 194.39 | 3,422,341 | -1.71(-0.87%) |
Apr 11, 2017 | 196.13 | 197.53 | 194.08 | 196.10 | 3,919,152 | -0.99(-0.50%) |
Apr 10, 2017 | 196.32 | 197.87 | 195.42 | 197.09 | 3,080,918 | +0.87(+0.44%) |
Apr 07, 2017 | 195.12 | 197.04 | 194.80 | 196.22 | 3,313,640 | -0.66(-0.33%) |
Apr 06, 2017 | 195.54 | 198.15 | 194.35 | 196.88 | 3,399,087 | +0.84(+0.43%) |
Apr 05, 2017 | 199.90 | 200.53 | 195.73 | 196.03 | 6,138,880 | -1.38(-0.70%) |
Apr 04, 2017 | 196.08 | 198.64 | 195.71 | 197.41 | 3,532,353 | +0.26(+0.13%) |
Apr 03, 2017 | 198.05 | 198.13 | 194.23 | 197.15 | 4,338,031 | -0.66(-0.33%) |
Mar 31, 2017 | 198.50 | 198.74 | 196.95 | 197.81 | 3,319,598 | -1.29(-0.65%) |
Mar 30, 2017 | 197.60 | 199.77 | 197.51 | 199.10 | 3,664,901 | +2.39(+1.21%) |
Mar 29, 2017 | 197.52 | 198.02 | 195.91 | 196.71 | 3,061,156 | -0.76(-0.38%) |
Mar 28, 2017 | 194.24 | 197.83 | 193.83 | 197.47 | 5,192,278 | +3.31(+1.71%) |
Mar 27, 2017 | 192.28 | 195.52 | 190.17 | 194.16 | 10,678,019 | -2.52(-1.28%) |
Mar 24, 2017 | 200.63 | 201.23 | 195.44 | 196.68 | 7,417,891 | -3.00(-1.50%) |
Mar 23, 2017 | 198.69 | 202.03 | 198.00 | 199.68 | 5,538,719 | +0.72(+0.36%) |
Mar 22, 2017 | 199.09 | 200.56 | 197.32 | 198.97 | 7,303,925 | -1.66(-0.83%) |
Mar 21, 2017 | 209.51 | 209.51 | 200.45 | 200.63 | 6,573,297 | -7.87(-3.77%) |
Mar 20, 2017 | 209.52 | 210.90 | 207.97 | 208.50 | 3,204,140 | -1.55(-0.74%) |
Mar 17, 2017 | 214.99 | 214.99 | 209.98 | 210.05 | 6,315,510 | -3.69(-1.72%) |
Mar 16, 2017 | 213.42 | 215.44 | 212.95 | 213.74 | 3,415,067 | +1.24(+0.58%) |
Mar 15, 2017 | 213.85 | 215.51 | 211.44 | 212.50 | 3,979,366 | -0.81(-0.38%) |
Mar 14, 2017 | 212.52 | 213.40 | 211.32 | 213.31 | 2,490,082 | -0.38(-0.18%) |
Mar 13, 2017 | 214.68 | 214.68 | 212.86 | 213.68 | 2,091,387 | -0.19(-0.09%) |
Mar 10, 2017 | 216.85 | 216.90 | 212.57 | 213.87 | 3,908,908 | -1.55(-0.72%) |
Mar 09, 2017 | 216.32 | 217.63 | 214.85 | 215.42 | 3,553,600 | -0.05(-0.02%) |
Mar 08, 2017 | 218.38 | 219.38 | 214.93 | 215.47 | 4,160,257 | -0.57(-0.26%) |
Mar 07, 2017 | 217.41 | 217.85 | 215.53 | 216.04 | 2,898,589 | -0.96(-0.44%) |
Mar 06, 2017 | 217.14 | 217.62 | 215.70 | 217.00 | 2,865,040 | -0.76(-0.35%) |
Mar 03, 2017 | 219.36 | 216.56 | 217.76 | 3,681,036 | +1.58(+0.73%) | |
Mar 02, 2017 | 218.30 | 218.91 | 216.10 | 216.18 | 3,504,287 | -1.42(-0.65%) |