Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 310.68 | 311.74 | 299.50 | 306.70 | 1,820,644 | -2.58(-0.83%) |
May 30, 2017 | 303.22 | 310.20 | 302.70 | 309.28 | 900,620 | +2.30(+0.75%) |
May 26, 2017 | 300.52 | 307.90 | 300.42 | 306.98 | 1,088,882 | +5.20(+1.72%) |
May 25, 2017 | 305.46 | 306.76 | 299.74 | 301.78 | 1,534,170 | -3.62(-1.19%) |
May 24, 2017 | 298.20 | 306.46 | 294.88 | 305.40 | 1,360,230 | +8.04(+2.70%) |
May 23, 2017 | 298.98 | 300.00 | 294.80 | 297.36 | 1,413,207 | +0.24(+0.08%) |
May 22, 2017 | 292.30 | 298.62 | 291.89 | 297.12 | 1,893,729 | +12.32(+4.33%) |
May 19, 2017 | 275.54 | 289.22 | 275.34 | 284.80 | 2,931,460 | +17.80(+6.67%) |
May 18, 2017 | 262.74 | 274.80 | 261.14 | 267.00 | 2,905,026 | +6.90(+2.65%) |
May 17, 2017 | 298.78 | 303.48 | 260.10 | 260.10 | 3,951,722 | -58.12(-18.26%) |
May 16, 2017 | 318.76 | 320.10 | 314.88 | 318.22 | 1,040,642 | +3.10(+0.98%) |
May 15, 2017 | 311.20 | 316.24 | 310.82 | 315.12 | 669,993 | +6.22(+2.01%) |
May 12, 2017 | 306.68 | 308.90 | 305.52 | 308.90 | 760,648 | +0.60(+0.19%) |
May 11, 2017 | 304.08 | 308.68 | 296.80 | 308.30 | 1,330,881 | +0.78(+0.25%) |
May 10, 2017 | 306.92 | 310.30 | 306.92 | 307.52 | 649,626 | -1.16(-0.38%) |
May 09, 2017 | 312.82 | 313.20 | 306.50 | 308.68 | 1,231,895 | +0.54(+0.18%) |
May 08, 2017 | 304.64 | 309.92 | 304.46 | 308.14 | 948,179 | +8.00(+2.67%) |
May 05, 2017 | 302.08 | 304.10 | 298.82 | 300.14 | 1,137,509 | -1.76(-0.58%) |
May 04, 2017 | 299.24 | 302.64 | 291.66 | 301.90 | 1,430,482 | +7.62(+2.59%) |
May 03, 2017 | 297.12 | 299.54 | 292.90 | 294.28 | 1,187,823 | -6.08(-2.02%) |
May 02, 2017 | 301.58 | 302.36 | 297.60 | 300.36 | 1,073,963 | -1.22(-0.40%) |
May 01, 2017 | 292.86 | 303.86 | 292.70 | 301.58 | 1,229,945 | +11.48(+3.96%) |
Apr 28, 2017 | 289.96 | 290.46 | 286.60 | 290.10 | 979,827 | -0.10(-0.03%) |
Apr 27, 2017 | 290.24 | 290.98 | 286.66 | 290.20 | 1,204,547 | +3.10(+1.08%) |
Apr 26, 2017 | 288.88 | 290.44 | 282.62 | 287.10 | 1,505,990 | -3.18(-1.10%) |
Apr 25, 2017 | 287.04 | 290.56 | 286.04 | 290.28 | 1,371,580 | +6.94(+2.45%) |
Apr 24, 2017 | 276.68 | 284.20 | 273.30 | 283.34 | 2,223,302 | +27.58(+10.78%) |
Apr 21, 2017 | 255.12 | 256.44 | 250.24 | 255.76 | 1,735,331 | -0.96(-0.37%) |
Apr 20, 2017 | 253.98 | 258.85 | 249.81 | 256.72 | 1,879,075 | +6.50(+2.60%) |
Apr 19, 2017 | 260.18 | 262.00 | 248.28 | 250.22 | 1,894,776 | -6.22(-2.43%) |
Apr 18, 2017 | 251.02 | 256.60 | 246.30 | 256.44 | 2,040,657 | +1.96(+0.77%) |
Apr 17, 2017 | 246.64 | 254.48 | 246.22 | 254.48 | 1,506,086 | +11.84(+4.88%) |
Apr 13, 2017 | 246.42 | 251.24 | 240.66 | 242.64 | 2,213,442 | -4.60(-1.86%) |
Apr 12, 2017 | 248.16 | 251.82 | 244.60 | 247.24 | 2,780,158 | -0.92(-0.37%) |
Apr 11, 2017 | 253.56 | 255.40 | 245.52 | 248.16 | 2,683,259 | -12.20(-4.69%) |
Apr 10, 2017 | 268.96 | 272.22 | 260.04 | 260.36 | 1,760,913 | -9.44(-3.50%) |
Apr 07, 2017 | 276.00 | 279.00 | 268.76 | 269.80 | 1,959,642 | -10.26(-3.66%) |
Apr 06, 2017 | 277.80 | 285.58 | 275.94 | 280.06 | 1,982,091 | +4.84(+1.76%) |
Apr 05, 2017 | 287.42 | 290.99 | 274.40 | 275.22 | 1,321,363 | -9.56(-3.36%) |
Apr 04, 2017 | 277.10 | 285.92 | 275.96 | 284.78 | 1,017,397 | +3.86(+1.37%) |
Apr 03, 2017 | 282.54 | 283.86 | 270.88 | 280.92 | 1,399,072 | -1.38(-0.49%) |
Mar 31, 2017 | 287.30 | 289.42 | 282.00 | 282.30 | 1,020,295 | -5.24(-1.82%) |
Mar 30, 2017 | 288.80 | 290.22 | 285.08 | 287.54 | 976,737 | -1.36(-0.47%) |
Mar 29, 2017 | 288.78 | 292.00 | 286.64 | 288.90 | 1,243,088 | +1.10(+0.38%) |
Mar 28, 2017 | 275.72 | 288.28 | 275.24 | 287.80 | 1,395,908 | +14.74(+5.40%) |
Mar 27, 2017 | 257.00 | 275.28 | 255.12 | 273.06 | 2,282,157 | +5.42(+2.03%) |
Mar 24, 2017 | 266.60 | 272.20 | 256.00 | 267.64 | 2,673,656 | +5.02(+1.91%) |
Mar 23, 2017 | 269.48 | 275.24 | 261.34 | 262.62 | 1,802,279 | -9.22(-3.39%) |
Mar 22, 2017 | 270.54 | 275.96 | 266.88 | 271.84 | 2,456,358 | -1.42(-0.52%) |
Mar 21, 2017 | 289.74 | 291.78 | 270.84 | 273.26 | 2,995,234 | -10.84(-3.82%) |
Mar 20, 2017 | 284.76 | 288.06 | 283.94 | 284.10 | 1,123,489 | -0.20(-0.07%) |
Mar 17, 2017 | 283.00 | 288.56 | 282.60 | 284.30 | 1,123,635 | +3.42(+1.22%) |
Mar 16, 2017 | 277.08 | 281.68 | 276.60 | 280.88 | 1,240,202 | +5.88(+2.14%) |
Mar 15, 2017 | 268.60 | 277.68 | 268.00 | 275.00 | 1,131,705 | +9.48(+3.57%) |
Mar 14, 2017 | 269.82 | 271.78 | 263.66 | 265.52 | 1,350,779 | -5.16(-1.91%) |
Mar 13, 2017 | 266.04 | 271.10 | 264.84 | 270.68 | 861,541 | +5.52(+2.08%) |
Mar 10, 2017 | 263.94 | 265.60 | 260.46 | 265.16 | 1,175,239 | +3.60(+1.38%) |
Mar 09, 2017 | 261.88 | 264.82 | 257.10 | 261.56 | 1,267,620 | +1.34(+0.51%) |
Mar 08, 2017 | 264.68 | 267.30 | 259.34 | 260.22 | 988,695 | -1.92(-0.73%) |
Mar 07, 2017 | 262.00 | 266.60 | 259.32 | 262.14 | 1,113,178 | -0.22(-0.08%) |
Mar 06, 2017 | 258.06 | 263.26 | 256.80 | 262.36 | 1,108,206 | +4.78(+1.86%) |
Mar 03, 2017 | 253.54 | 258.54 | 253.27 | 257.58 | 1,175,196 | +7.62(+3.05%) |
Mar 02, 2017 | 250.38 | 255.16 | 247.40 | 249.96 | 1,597,435 | -0.64(-0.26%) |