Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 238.48 | 239.43 | 236.37 | 239.30 | 520,089 | +2.05(+0.86%) |
May 30, 2017 | 235.83 | 237.63 | 234.78 | 237.25 | 219,680 | +1.36(+0.58%) |
May 26, 2017 | 236.35 | 237.12 | 235.18 | 235.89 | 259,431 | -1.09(-0.46%) |
May 25, 2017 | 236.86 | 238.47 | 235.92 | 236.98 | 419,848 | +1.44(+0.61%) |
May 24, 2017 | 232.97 | 235.80 | 231.93 | 235.54 | 415,153 | +2.67(+1.15%) |
May 23, 2017 | 232.53 | 234.50 | 231.86 | 232.87 | 673,766 | +1.29(+0.56%) |
May 22, 2017 | 230.65 | 232.00 | 230.55 | 231.58 | 200,235 | +1.56(+0.68%) |
May 19, 2017 | 228.94 | 231.11 | 228.48 | 230.02 | 396,692 | +1.54(+0.67%) |
May 18, 2017 | 228.49 | 229.70 | 226.65 | 228.48 | 344,134 | -0.27(-0.12%) |
May 17, 2017 | 231.27 | 230.97 | 227.71 | 228.75 | 531,322 | -2.52(-1.09%) |
May 16, 2017 | 233.37 | 233.65 | 231.10 | 231.27 | 488,142 | -0.93(-0.40%) |
May 15, 2017 | 231.05 | 233.36 | 230.16 | 232.20 | 448,893 | +1.67(+0.72%) |
May 12, 2017 | 234.30 | 234.48 | 229.91 | 230.53 | 416,403 | -4.28(-1.82%) |
May 11, 2017 | 232.70 | 234.97 | 231.46 | 234.81 | 404,211 | +1.11(+0.47%) |
May 10, 2017 | 233.60 | 234.93 | 232.56 | 233.70 | 290,439 | -0.69(-0.29%) |
May 09, 2017 | 234.14 | 235.30 | 233.83 | 234.39 | 326,009 | +0.30(+0.13%) |
May 08, 2017 | 234.12 | 235.12 | 232.06 | 234.09 | 463,024 | +1.89(+0.81%) |
May 05, 2017 | 232.71 | 233.92 | 231.99 | 232.20 | 298,888 | -0.36(-0.15%) |
May 04, 2017 | 230.60 | 232.65 | 230.42 | 232.56 | 547,768 | +2.64(+1.15%) |
May 03, 2017 | 231.37 | 232.39 | 228.80 | 229.92 | 484,729 | -2.05(-0.88%) |
May 02, 2017 | 234.68 | 235.11 | 231.73 | 231.97 | 588,724 | -2.71(-1.15%) |
May 01, 2017 | 235.95 | 236.04 | 233.06 | 234.68 | 539,612 | -0.11(-0.05%) |
Apr 28, 2017 | 230.00 | 236.37 | 227.99 | 234.79 | 1,745,923 | -4.09(-1.71%) |
Apr 27, 2017 | 238.46 | 241.02 | 237.06 | 238.88 | 857,205 | +0.53(+0.22%) |
Apr 26, 2017 | 239.10 | 240.08 | 238.02 | 238.35 | 618,600 | -0.07(-0.03%) |
Apr 25, 2017 | 236.83 | 240.20 | 236.83 | 238.42 | 550,929 | +2.64(+1.12%) |
Apr 24, 2017 | 237.75 | 238.16 | 234.74 | 235.78 | 499,430 | +0.85(+0.36%) |
Apr 21, 2017 | 236.43 | 237.02 | 234.77 | 234.93 | 708,839 | -1.36(-0.58%) |
Apr 20, 2017 | 235.38 | 237.58 | 234.95 | 236.29 | 447,706 | +2.07(+0.88%) |
Apr 19, 2017 | 233.14 | 234.99 | 231.80 | 234.22 | 519,264 | +2.56(+1.11%) |
Apr 18, 2017 | 231.26 | 232.27 | 229.95 | 231.66 | 330,419 | -0.82(-0.35%) |
Apr 17, 2017 | 230.38 | 232.49 | 229.43 | 232.48 | 301,830 | +2.73(+1.19%) |
Apr 13, 2017 | 229.95 | 230.92 | 228.84 | 229.75 | 358,171 | -0.71(-0.31%) |
Apr 12, 2017 | 232.05 | 233.86 | 228.93 | 230.46 | 389,456 | +0.53(+0.23%) |
Apr 11, 2017 | 228.79 | 230.08 | 227.06 | 229.93 | 308,968 | +1.25(+0.55%) |
Apr 10, 2017 | 228.31 | 229.55 | 227.98 | 228.68 | 291,502 | +0.33(+0.14%) |
Apr 07, 2017 | 228.26 | 229.00 | 227.50 | 228.35 | 364,281 | -0.04(-0.02%) |
Apr 06, 2017 | 227.45 | 229.86 | 226.57 | 228.39 | 351,783 | +1.24(+0.55%) |
Apr 05, 2017 | 228.87 | 230.38 | 226.82 | 227.15 | 331,145 | -0.70(-0.31%) |
Apr 04, 2017 | 228.13 | 229.29 | 226.81 | 227.85 | 425,069 | -0.48(-0.21%) |
Apr 03, 2017 | 229.92 | 231.08 | 226.66 | 228.33 | 423,045 | -1.16(-0.51%) |
Mar 31, 2017 | 228.87 | 230.29 | 227.67 | 229.49 | 401,244 | +0.58(+0.25%) |
Mar 30, 2017 | 229.84 | 232.14 | 228.84 | 228.91 | 397,167 | -1.05(-0.46%) |
Mar 29, 2017 | 226.82 | 230.21 | 226.42 | 229.96 | 473,676 | +1.97(+0.86%) |
Mar 28, 2017 | 227.32 | 228.85 | 226.03 | 227.99 | 438,659 | +0.36(+0.16%) |
Mar 27, 2017 | 224.74 | 228.07 | 223.84 | 227.63 | 330,598 | +0.61(+0.27%) |
Mar 24, 2017 | 229.57 | 230.06 | 225.53 | 227.02 | 732,175 | -2.36(-1.03%) |
Mar 23, 2017 | 228.30 | 230.81 | 227.95 | 229.38 | 296,274 | +1.46(+0.64%) |
Mar 22, 2017 | 227.45 | 228.17 | 224.01 | 227.92 | 693,963 | -1.50(-0.65%) |
Mar 21, 2017 | 232.18 | 232.20 | 229.07 | 229.42 | 341,554 | -2.48(-1.07%) |
Mar 20, 2017 | 230.83 | 231.99 | 228.97 | 231.90 | 848,131 | +1.70(+0.74%) |
Mar 17, 2017 | 231.23 | 231.55 | 229.20 | 230.20 | 665,193 | -1.20(-0.52%) |
Mar 16, 2017 | 231.00 | 233.57 | 230.16 | 231.40 | 626,731 | +0.40(+0.17%) |
Mar 15, 2017 | 231.00 | 231.62 | 228.53 | 231.00 | 525,177 | +1.08(+0.47%) |
Mar 14, 2017 | 229.46 | 231.19 | 228.94 | 229.92 | 267,495 | -1.15(-0.50%) |
Mar 13, 2017 | 230.27 | 231.47 | 229.28 | 231.07 | 308,531 | +0.68(+0.30%) |
Mar 10, 2017 | 229.51 | 230.98 | 228.94 | 230.39 | 344,504 | +2.26(+0.99%) |
Mar 09, 2017 | 229.20 | 230.55 | 226.74 | 228.13 | 332,978 | -1.44(-0.63%) |
Mar 08, 2017 | 227.90 | 230.89 | 227.00 | 229.57 | 360,129 | +2.27(+1.00%) |
Mar 07, 2017 | 227.93 | 229.36 | 226.24 | 227.30 | 345,104 | -0.74(-0.32%) |
Mar 06, 2017 | 227.78 | 229.76 | 226.74 | 228.04 | 396,890 | -1.63(-0.71%) |
Mar 03, 2017 | 230.57 | 232.45 | 229.25 | 229.67 | 368,804 | -0.48(-0.21%) |
Mar 02, 2017 | 230.40 | 232.46 | 229.71 | 230.15 | 354,921 | -1.38(-0.60%) |