Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 389.03 | 390.77 | 385.70 | 389.32 | 839,942 | +0.97(+0.25%) |
May 30, 2017 | 388.85 | 390.87 | 388.25 | 388.35 | 391,297 | -1.16(-0.30%) |
May 26, 2017 | 392.83 | 394.24 | 388.41 | 389.51 | 336,245 | -3.31(-0.84%) |
May 25, 2017 | 390.76 | 393.73 | 388.38 | 392.82 | 479,613 | +4.01(+1.03%) |
May 24, 2017 | 383.97 | 389.95 | 383.97 | 388.81 | 479,760 | +4.10(+1.06%) |
May 23, 2017 | 384.73 | 387.64 | 383.44 | 384.72 | 386,277 | +0.98(+0.26%) |
May 22, 2017 | 375.46 | 384.33 | 375.46 | 383.74 | 461,518 | +8.77(+2.34%) |
May 19, 2017 | 374.92 | 377.64 | 372.54 | 374.96 | 417,557 | +0.86(+0.23%) |
May 18, 2017 | 373.87 | 374.80 | 369.88 | 374.10 | 603,287 | -1.06(-0.28%) |
May 17, 2017 | 374.84 | 377.95 | 374.45 | 375.16 | 471,848 | -0.59(-0.16%) |
May 16, 2017 | 377.65 | 379.04 | 373.12 | 375.75 | 419,579 | -1.91(-0.50%) |
May 15, 2017 | 378.60 | 381.14 | 377.00 | 377.66 | 575,585 | -1.11(-0.29%) |
May 12, 2017 | 375.87 | 378.96 | 374.86 | 378.77 | 606,298 | +2.02(+0.54%) |
May 11, 2017 | 372.86 | 377.23 | 371.60 | 376.75 | 406,686 | +3.27(+0.88%) |
May 10, 2017 | 374.38 | 375.44 | 372.32 | 373.48 | 417,562 | -0.76(-0.20%) |
May 09, 2017 | 375.75 | 375.91 | 372.92 | 374.23 | 388,226 | -0.64(-0.17%) |
May 08, 2017 | 374.89 | 375.80 | 370.91 | 374.87 | 680,726 | +0.34(+0.09%) |
May 05, 2017 | 373.03 | 374.71 | 370.57 | 374.53 | 525,972 | +1.73(+0.46%) |
May 04, 2017 | 371.61 | 373.73 | 367.83 | 372.80 | 654,286 | +0.97(+0.26%) |
May 03, 2017 | 372.63 | 373.41 | 369.20 | 371.83 | 576,070 | +0.28(+0.08%) |
May 02, 2017 | 369.46 | 372.17 | 367.42 | 371.55 | 545,276 | +2.36(+0.64%) |
May 01, 2017 | 367.01 | 369.65 | 365.79 | 369.20 | 648,597 | +2.18(+0.59%) |
Apr 28, 2017 | 360.82 | 367.39 | 359.53 | 367.02 | 646,923 | +5.94(+1.65%) |
Apr 27, 2017 | 364.11 | 364.47 | 354.10 | 361.08 | 705,351 | +3.17(+0.89%) |
Apr 26, 2017 | 357.86 | 360.14 | 355.46 | 357.91 | 632,914 | +0.69(+0.19%) |
Apr 25, 2017 | 355.24 | 357.49 | 354.28 | 357.22 | 520,640 | +2.21(+0.62%) |
Apr 24, 2017 | 355.96 | 357.15 | 350.24 | 355.01 | 614,081 | +1.93(+0.55%) |
Apr 21, 2017 | 356.22 | 356.37 | 352.60 | 353.08 | 526,665 | -2.89(-0.81%) |
Apr 20, 2017 | 355.56 | 358.10 | 353.01 | 355.97 | 522,734 | +1.03(+0.29%) |
Apr 19, 2017 | 354.32 | 355.52 | 352.47 | 354.94 | 370,424 | +0.89(+0.25%) |
Apr 18, 2017 | 353.43 | 355.19 | 352.57 | 354.06 | 325,158 | -0.05(-0.01%) |
Apr 17, 2017 | 350.55 | 354.12 | 350.55 | 354.11 | 442,347 | +3.43(+0.98%) |
Apr 13, 2017 | 351.73 | 353.22 | 350.19 | 350.68 | 417,327 | -0.57(-0.16%) |
Apr 12, 2017 | 350.45 | 351.93 | 348.78 | 351.25 | 555,917 | -0.07(-0.02%) |
Apr 11, 2017 | 351.68 | 352.90 | 348.94 | 351.32 | 512,305 | -0.96(-0.27%) |
Apr 10, 2017 | 352.77 | 353.66 | 350.65 | 352.28 | 475,754 | -0.71(-0.20%) |
Apr 07, 2017 | 354.00 | 355.05 | 352.56 | 352.99 | 483,313 | -0.39(-0.11%) |
Apr 06, 2017 | 350.96 | 354.09 | 350.17 | 353.38 | 384,544 | +1.88(+0.53%) |
Apr 05, 2017 | 350.68 | 355.45 | 349.86 | 351.50 | 471,344 | +0.05(+0.02%) |
Apr 04, 2017 | 353.78 | 353.78 | 349.98 | 351.45 | 482,162 | -2.19(-0.62%) |
Apr 03, 2017 | 352.29 | 354.39 | 349.03 | 353.64 | 612,087 | +1.85(+0.52%) |
Mar 31, 2017 | 347.96 | 354.65 | 347.49 | 351.79 | 1,103,287 | +2.84(+0.81%) |
Mar 30, 2017 | 345.38 | 349.71 | 344.26 | 348.95 | 549,439 | +2.76(+0.80%) |
Mar 29, 2017 | 339.21 | 346.61 | 338.06 | 346.19 | 670,220 | +8.03(+2.37%) |
Mar 28, 2017 | 337.60 | 339.84 | 336.75 | 338.16 | 459,126 | +0.76(+0.22%) |
Mar 27, 2017 | 338.29 | 339.55 | 335.35 | 337.41 | 733,293 | -3.59(-1.05%) |
Mar 24, 2017 | 343.26 | 344.81 | 337.48 | 341.00 | 1,951,395 | +0.03(+0.01%) |
Mar 23, 2017 | 340.00 | 345.25 | 338.98 | 340.97 | 817,386 | +0.51(+0.15%) |
Mar 22, 2017 | 337.06 | 341.30 | 336.67 | 340.46 | 627,203 | +3.57(+1.06%) |
Mar 21, 2017 | 339.03 | 343.90 | 336.12 | 336.89 | 948,519 | -0.14(-0.04%) |
Mar 20, 2017 | 331.02 | 338.60 | 330.47 | 337.03 | 1,097,821 | +6.97(+2.11%) |
Mar 17, 2017 | 332.58 | 332.84 | 329.31 | 330.06 | 1,323,153 | -2.22(-0.67%) |
Mar 16, 2017 | 337.29 | 337.43 | 330.85 | 332.28 | 845,755 | -4.93(-1.46%) |
Mar 15, 2017 | 335.36 | 338.71 | 333.14 | 337.21 | 754,608 | +2.11(+0.63%) |
Mar 14, 2017 | 334.32 | 338.42 | 333.18 | 335.11 | 930,651 | +0.93(+0.28%) |
Mar 13, 2017 | 334.96 | 338.97 | 333.20 | 334.17 | 1,395,565 | +1.02(+0.31%) |
Mar 10, 2017 | 331.96 | 334.34 | 328.31 | 333.15 | 1,422,590 | +2.77(+0.84%) |
Mar 09, 2017 | 319.83 | 330.81 | 319.83 | 330.39 | 3,665,058 | +11.05(+3.46%) |
Mar 08, 2017 | 329.88 | 329.88 | 317.99 | 319.33 | 889,391 | -10.38(-3.15%) |
Mar 07, 2017 | 331.77 | 332.45 | 328.64 | 329.71 | 300,577 | -2.03(-0.61%) |
Mar 06, 2017 | 326.47 | 332.64 | 326.47 | 331.74 | 415,804 | +1.63(+0.50%) |
Mar 03, 2017 | 326.14 | 330.21 | 325.88 | 330.11 | 377,277 | +2.60(+0.79%) |
Mar 02, 2017 | 332.13 | 332.32 | 327.40 | 327.50 | 686,563 | -4.62(-1.39%) |