Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 227.09 | 227.69 | 221.99 | 225.99 | 761,489 | -0.95(-0.42%) |
May 30, 2017 | 228.68 | 229.62 | 226.14 | 226.94 | 649,916 | -1.77(-0.77%) |
May 26, 2017 | 230.00 | 230.01 | 226.09 | 228.72 | 468,490 | -1.48(-0.64%) |
May 25, 2017 | 228.21 | 233.52 | 227.58 | 230.20 | 1,144,460 | +7.41(+3.33%) |
May 24, 2017 | 221.38 | 223.46 | 219.32 | 222.78 | 462,851 | +1.41(+0.64%) |
May 23, 2017 | 223.05 | 223.05 | 218.70 | 221.38 | 578,369 | -1.93(-0.86%) |
May 22, 2017 | 221.45 | 223.63 | 220.35 | 223.31 | 459,622 | +2.91(+1.32%) |
May 19, 2017 | 220.51 | 221.31 | 219.71 | 220.40 | 628,208 | +0.48(+0.22%) |
May 18, 2017 | 222.16 | 223.55 | 218.19 | 219.93 | 803,805 | -3.31(-1.48%) |
May 17, 2017 | 229.67 | 227.39 | 221.80 | 223.23 | 691,115 | -6.44(-2.80%) |
May 16, 2017 | 230.28 | 232.16 | 228.95 | 229.67 | 521,388 | +0.20(+0.09%) |
May 15, 2017 | 227.65 | 230.65 | 223.83 | 229.47 | 936,851 | +1.29(+0.57%) |
May 12, 2017 | 234.54 | 235.38 | 227.49 | 228.18 | 965,383 | -7.15(-3.04%) |
May 11, 2017 | 240.50 | 240.63 | 233.44 | 235.33 | 770,660 | -6.50(-2.69%) |
May 10, 2017 | 242.21 | 244.08 | 241.72 | 241.84 | 447,944 | -1.54(-0.63%) |
May 09, 2017 | 241.01 | 244.33 | 240.80 | 243.38 | 427,288 | +2.67(+1.11%) |
May 08, 2017 | 238.44 | 241.23 | 237.37 | 240.71 | 536,634 | +1.75(+0.73%) |
May 05, 2017 | 238.12 | 238.99 | 235.77 | 238.97 | 385,345 | +1.69(+0.71%) |
May 04, 2017 | 239.75 | 240.50 | 236.89 | 237.27 | 535,156 | -0.55(-0.23%) |
May 03, 2017 | 239.11 | 239.13 | 235.13 | 237.82 | 1,119,107 | -1.52(-0.64%) |
May 02, 2017 | 236.81 | 239.42 | 235.48 | 239.35 | 746,132 | +2.26(+0.95%) |
May 01, 2017 | 233.80 | 237.72 | 232.45 | 237.09 | 739,633 | +3.60(+1.54%) |
Apr 28, 2017 | 242.46 | 242.72 | 227.88 | 233.48 | 1,963,653 | -10.20(-4.19%) |
Apr 27, 2017 | 245.84 | 245.84 | 243.24 | 243.69 | 436,989 | -1.67(-0.68%) |
Apr 26, 2017 | 245.91 | 246.66 | 244.67 | 245.36 | 383,561 | -0.64(-0.26%) |
Apr 25, 2017 | 244.54 | 247.14 | 244.38 | 246.00 | 511,023 | +2.00(+0.82%) |
Apr 24, 2017 | 246.60 | 246.88 | 243.75 | 244.00 | 808,679 | +1.27(+0.52%) |
Apr 21, 2017 | 244.12 | 249.03 | 241.76 | 242.72 | 1,166,703 | -1.04(-0.43%) |
Apr 20, 2017 | 235.65 | 246.36 | 232.35 | 243.76 | 1,496,584 | +18.69(+8.30%) |
Apr 19, 2017 | 223.28 | 225.62 | 220.94 | 225.08 | 854,838 | +2.47(+1.11%) |
Apr 18, 2017 | 222.57 | 224.46 | 221.40 | 222.61 | 531,729 | -0.48(-0.21%) |
Apr 17, 2017 | 221.28 | 224.35 | 220.24 | 223.08 | 632,679 | +3.37(+1.53%) |
Apr 13, 2017 | 223.19 | 223.52 | 219.59 | 219.72 | 518,039 | -3.73(-1.67%) |
Apr 12, 2017 | 222.92 | 225.81 | 222.86 | 223.45 | 723,867 | +0.52(+0.24%) |
Apr 11, 2017 | 229.16 | 230.49 | 219.88 | 222.92 | 1,954,851 | -8.72(-3.76%) |
Apr 10, 2017 | 234.12 | 235.85 | 231.35 | 231.64 | 649,492 | -3.16(-1.35%) |
Apr 07, 2017 | 235.89 | 237.76 | 234.63 | 234.80 | 589,130 | -2.17(-0.92%) |
Apr 06, 2017 | 234.73 | 238.25 | 233.92 | 236.97 | 451,359 | +2.90(+1.24%) |
Apr 05, 2017 | 235.42 | 238.45 | 233.62 | 234.07 | 673,479 | -0.66(-0.28%) |
Apr 04, 2017 | 233.08 | 236.92 | 232.86 | 234.74 | 1,035,358 | +0.60(+0.26%) |
Apr 03, 2017 | 233.60 | 235.01 | 231.24 | 234.14 | 783,338 | +1.24(+0.53%) |
Mar 31, 2017 | 232.67 | 233.83 | 231.89 | 232.90 | 534,825 | +0.11(+0.05%) |
Mar 30, 2017 | 229.46 | 233.30 | 228.88 | 232.78 | 487,478 | +3.32(+1.45%) |
Mar 29, 2017 | 228.80 | 229.75 | 227.74 | 229.46 | 291,089 | +0.59(+0.26%) |
Mar 28, 2017 | 227.27 | 229.66 | 226.88 | 228.87 | 536,940 | +1.19(+0.52%) |
Mar 27, 2017 | 225.80 | 228.53 | 223.17 | 227.69 | 660,284 | -0.34(-0.15%) |
Mar 24, 2017 | 228.42 | 229.81 | 226.39 | 228.02 | 364,971 | +0.81(+0.36%) |
Mar 23, 2017 | 225.23 | 228.95 | 225.09 | 227.21 | 397,890 | +1.92(+0.85%) |
Mar 22, 2017 | 223.96 | 226.57 | 223.55 | 225.29 | 356,102 | +1.48(+0.66%) |
Mar 21, 2017 | 228.41 | 230.13 | 223.55 | 223.81 | 741,519 | -4.91(-2.15%) |
Mar 20, 2017 | 229.64 | 230.11 | 227.66 | 228.72 | 538,948 | -0.44(-0.19%) |
Mar 17, 2017 | 229.72 | 230.72 | 228.56 | 229.16 | 733,318 | -0.07(-0.03%) |
Mar 16, 2017 | 230.26 | 230.83 | 227.84 | 229.24 | 416,474 | -0.43(-0.19%) |
Mar 15, 2017 | 230.45 | 230.89 | 225.87 | 229.67 | 827,674 | +0.02(+0.01%) |
Mar 14, 2017 | 230.59 | 231.00 | 228.39 | 229.65 | 634,557 | -2.14(-0.92%) |
Mar 13, 2017 | 232.69 | 233.77 | 231.44 | 231.79 | 318,804 | -0.36(-0.15%) |
Mar 10, 2017 | 232.90 | 234.94 | 231.13 | 232.15 | 529,526 | +0.25(+0.11%) |
Mar 09, 2017 | 230.46 | 232.53 | 229.43 | 231.89 | 409,035 | +1.63(+0.71%) |
Mar 08, 2017 | 230.17 | 232.72 | 228.77 | 230.27 | 418,910 | +1.07(+0.47%) |
Mar 07, 2017 | 229.90 | 230.02 | 227.79 | 229.20 | 367,228 | -0.38(-0.16%) |
Mar 06, 2017 | 226.89 | 230.67 | 225.08 | 229.57 | 549,923 | +0.77(+0.34%) |
Mar 03, 2017 | 227.65 | 229.55 | 226.37 | 228.81 | 832,616 | +0.65(+0.28%) |
Mar 02, 2017 | 231.72 | 232.67 | 227.93 | 228.16 | 500,747 | -3.44(-1.49%) |