Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 304.11 | 304.97 | 301.30 | 304.84 | 595,701 | +1.84(+0.61%) |
May 30, 2017 | 302.02 | 306.87 | 302.00 | 303.00 | 807,128 | +0.60(+0.20%) |
May 26, 2017 | 305.50 | 310.00 | 301.36 | 302.40 | 2,858,743 | +9.36(+3.19%) |
May 25, 2017 | 282.26 | 293.84 | 282.26 | 293.04 | 2,129,794 | +12.53(+4.47%) |
May 24, 2017 | 290.50 | 290.98 | 277.68 | 280.51 | 2,025,599 | -10.04(-3.46%) |
May 23, 2017 | 296.39 | 296.40 | 290.00 | 290.55 | 925,970 | -4.39(-1.49%) |
May 22, 2017 | 295.32 | 298.84 | 294.08 | 294.94 | 612,392 | +0.86(+0.29%) |
May 19, 2017 | 298.01 | 298.01 | 292.91 | 294.08 | 709,177 | -3.74(-1.26%) |
May 18, 2017 | 293.11 | 299.70 | 292.27 | 297.82 | 887,901 | +5.73(+1.96%) |
May 17, 2017 | 292.11 | 293.20 | 289.68 | 292.09 | 754,377 | -1.24(-0.42%) |
May 16, 2017 | 295.49 | 295.99 | 293.20 | 293.33 | 696,746 | -2.08(-0.70%) |
May 15, 2017 | 298.41 | 299.88 | 295.18 | 295.41 | 578,391 | -2.14(-0.72%) |
May 12, 2017 | 299.65 | 299.65 | 296.19 | 297.55 | 469,271 | -2.36(-0.79%) |
May 11, 2017 | 298.54 | 300.43 | 296.02 | 299.91 | 505,037 | +0.44(+0.15%) |
May 10, 2017 | 299.42 | 299.92 | 297.55 | 299.47 | 434,322 | -0.10(-0.03%) |
May 09, 2017 | 298.06 | 301.40 | 297.62 | 299.57 | 592,334 | +2.03(+0.68%) |
May 08, 2017 | 296.00 | 298.13 | 294.04 | 297.54 | 532,904 | +2.07(+0.70%) |
May 05, 2017 | 292.92 | 296.17 | 291.65 | 295.47 | 477,242 | +3.26(+1.12%) |
May 04, 2017 | 290.01 | 292.38 | 289.48 | 292.21 | 327,441 | +1.85(+0.64%) |
May 03, 2017 | 288.83 | 291.50 | 288.22 | 290.36 | 457,756 | +1.77(+0.61%) |
May 02, 2017 | 283.28 | 288.72 | 283.28 | 288.59 | 516,268 | +5.37(+1.90%) |
May 01, 2017 | 281.78 | 283.84 | 281.20 | 283.22 | 493,894 | +1.78(+0.63%) |
Apr 28, 2017 | 282.44 | 282.80 | 279.54 | 281.44 | 348,809 | -0.24(-0.09%) |
Apr 27, 2017 | 279.71 | 283.67 | 277.94 | 281.68 | 679,207 | +1.99(+0.71%) |
Apr 26, 2017 | 278.11 | 280.98 | 277.03 | 279.69 | 488,853 | +1.70(+0.61%) |
Apr 25, 2017 | 279.47 | 281.19 | 276.64 | 277.99 | 512,893 | -0.22(-0.08%) |
Apr 24, 2017 | 282.48 | 283.00 | 276.40 | 278.21 | 707,191 | -1.29(-0.46%) |
Apr 21, 2017 | 278.78 | 281.03 | 277.55 | 279.50 | 507,275 | +0.77(+0.28%) |
Apr 20, 2017 | 279.87 | 281.39 | 277.97 | 278.73 | 560,266 | -0.73(-0.26%) |
Apr 19, 2017 | 282.00 | 282.43 | 276.02 | 279.46 | 1,042,008 | -3.40(-1.20%) |
Apr 18, 2017 | 282.75 | 284.18 | 282.00 | 282.86 | 291,893 | -0.31(-0.11%) |
Apr 17, 2017 | 283.49 | 284.73 | 282.21 | 283.17 | 325,869 | +0.49(+0.17%) |
Apr 13, 2017 | 284.21 | 285.83 | 282.68 | 282.68 | 330,321 | -1.10(-0.39%) |
Apr 12, 2017 | 285.71 | 286.18 | 283.03 | 283.78 | 336,712 | -2.87(-1.00%) |
Apr 11, 2017 | 286.74 | 287.08 | 283.31 | 286.65 | 356,929 | +0.06(+0.02%) |
Apr 10, 2017 | 287.46 | 287.46 | 285.30 | 286.59 | 370,013 | +2.09(+0.73%) |
Apr 07, 2017 | 285.21 | 286.96 | 283.75 | 284.50 | 343,323 | -0.46(-0.16%) |
Apr 06, 2017 | 282.65 | 285.02 | 282.21 | 284.96 | 504,848 | +3.31(+1.18%) |
Apr 05, 2017 | 281.69 | 284.41 | 280.49 | 281.65 | 406,042 | +0.08(+0.03%) |
Apr 04, 2017 | 282.00 | 284.04 | 280.85 | 281.57 | 397,907 | -0.46(-0.16%) |
Apr 03, 2017 | 285.51 | 285.98 | 281.92 | 282.03 | 644,353 | -3.20(-1.12%) |
Mar 31, 2017 | 285.24 | 285.96 | 283.76 | 285.23 | 433,911 | -0.28(-0.10%) |
Mar 30, 2017 | 283.06 | 285.54 | 281.72 | 285.51 | 500,205 | +2.08(+0.73%) |
Mar 29, 2017 | 283.17 | 283.99 | 281.57 | 283.43 | 411,384 | +0.57(+0.20%) |
Mar 28, 2017 | 279.79 | 283.65 | 279.71 | 282.86 | 379,744 | +2.72(+0.97%) |
Mar 27, 2017 | 279.64 | 281.88 | 277.09 | 280.14 | 514,642 | -1.39(-0.49%) |
Mar 24, 2017 | 281.78 | 282.91 | 280.04 | 281.53 | 342,243 | +0.31(+0.11%) |
Mar 23, 2017 | 283.01 | 284.77 | 280.95 | 281.22 | 489,018 | -2.04(-0.72%) |
Mar 22, 2017 | 281.28 | 284.05 | 280.00 | 283.26 | 701,431 | +1.98(+0.70%) |
Mar 21, 2017 | 286.20 | 286.43 | 280.93 | 281.28 | 588,070 | -4.43(-1.55%) |
Mar 20, 2017 | 288.80 | 288.98 | 284.27 | 285.71 | 655,616 | -3.10(-1.07%) |
Mar 17, 2017 | 287.63 | 289.27 | 286.07 | 288.81 | 665,208 | +2.49(+0.87%) |
Mar 16, 2017 | 287.73 | 289.13 | 285.09 | 286.32 | 487,389 | -1.46(-0.51%) |
Mar 15, 2017 | 286.00 | 288.55 | 284.45 | 287.78 | 548,144 | +2.40(+0.84%) |
Mar 14, 2017 | 285.21 | 286.69 | 283.80 | 285.38 | 616,464 | -1.53(-0.53%) |
Mar 13, 2017 | 286.47 | 288.59 | 283.71 | 286.91 | 1,086,692 | +0.49(+0.17%) |
Mar 10, 2017 | 271.00 | 287.19 | 270.50 | 286.42 | 4,576,917 | +12.65(+4.62%) |
Mar 09, 2017 | 276.50 | 277.25 | 272.65 | 273.77 | 1,712,592 | -1.70(-0.62%) |
Mar 08, 2017 | 270.50 | 275.86 | 270.50 | 275.47 | 819,459 | +5.55(+2.06%) |
Mar 07, 2017 | 274.75 | 275.16 | 268.23 | 269.92 | 1,641,495 | -5.67(-2.06%) |
Mar 06, 2017 | 280.24 | 281.17 | 273.49 | 275.59 | 1,079,193 | -2.56(-0.92%) |
Mar 03, 2017 | 277.38 | 278.34 | 275.28 | 278.15 | 463,225 | +0.70(+0.25%) |
Mar 02, 2017 | 274.83 | 277.75 | 274.83 | 277.45 | 509,064 | +2.62(+0.95%) |