Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 385.00 | 386.72 | 381.70 | 385.28 | 848,750 | +0.96(+0.25%) |
May 30, 2017 | 384.81 | 386.81 | 384.22 | 384.32 | 395,401 | -1.14(-0.30%) |
May 26, 2017 | 388.75 | 390.15 | 384.38 | 385.47 | 339,771 | -3.28(-0.84%) |
May 25, 2017 | 386.71 | 389.64 | 384.35 | 388.74 | 484,642 | +3.97(+1.03%) |
May 24, 2017 | 379.98 | 385.90 | 379.98 | 384.78 | 484,791 | +4.05(+1.06%) |
May 23, 2017 | 380.73 | 383.62 | 379.46 | 380.72 | 390,328 | +0.97(+0.26%) |
May 22, 2017 | 371.57 | 380.34 | 371.57 | 379.75 | 466,358 | +8.68(+2.34%) |
May 19, 2017 | 371.03 | 373.72 | 368.67 | 371.07 | 421,936 | +0.85(+0.23%) |
May 18, 2017 | 369.99 | 370.91 | 366.04 | 370.22 | 609,614 | -1.05(-0.28%) |
May 17, 2017 | 370.95 | 374.03 | 370.56 | 371.27 | 476,796 | -0.58(-0.16%) |
May 16, 2017 | 373.73 | 375.11 | 369.25 | 371.85 | 423,979 | -1.89(-0.50%) |
May 15, 2017 | 374.67 | 377.18 | 373.09 | 373.74 | 581,621 | -1.10(-0.29%) |
May 12, 2017 | 371.96 | 375.03 | 370.96 | 374.83 | 612,657 | +2.00(+0.54%) |
May 11, 2017 | 368.99 | 373.31 | 367.74 | 372.83 | 410,951 | +3.23(+0.88%) |
May 10, 2017 | 370.50 | 371.55 | 368.45 | 369.60 | 421,941 | -0.75(-0.20%) |
May 09, 2017 | 371.85 | 372.00 | 369.05 | 370.35 | 392,298 | -0.63(-0.17%) |
May 08, 2017 | 371.00 | 371.90 | 367.06 | 370.98 | 687,865 | +0.34(+0.09%) |
May 05, 2017 | 369.16 | 370.82 | 366.73 | 370.64 | 531,488 | +1.71(+0.46%) |
May 04, 2017 | 367.76 | 369.85 | 364.02 | 368.93 | 661,148 | +0.96(+0.26%) |
May 03, 2017 | 368.76 | 369.53 | 365.37 | 367.97 | 582,111 | +0.28(+0.08%) |
May 02, 2017 | 365.63 | 368.31 | 363.61 | 367.70 | 550,995 | +2.33(+0.64%) |
May 01, 2017 | 363.20 | 365.82 | 361.99 | 365.37 | 655,399 | +2.16(+0.59%) |
Apr 28, 2017 | 357.08 | 363.57 | 355.80 | 363.21 | 653,707 | +5.88(+1.64%) |
Apr 27, 2017 | 360.33 | 360.69 | 350.43 | 357.33 | 712,748 | +3.14(+0.89%) |
Apr 26, 2017 | 354.15 | 356.40 | 351.77 | 354.19 | 639,551 | +0.68(+0.19%) |
Apr 25, 2017 | 351.56 | 353.78 | 350.60 | 353.51 | 526,100 | +2.19(+0.62%) |
Apr 24, 2017 | 352.27 | 353.44 | 346.61 | 351.32 | 620,521 | +1.90(+0.54%) |
Apr 21, 2017 | 352.52 | 352.67 | 348.94 | 349.42 | 532,188 | -2.86(-0.81%) |
Apr 20, 2017 | 351.87 | 354.38 | 349.35 | 352.28 | 528,216 | +1.02(+0.29%) |
Apr 19, 2017 | 350.64 | 351.83 | 348.81 | 351.26 | 374,309 | +0.88(+0.25%) |
Apr 18, 2017 | 349.76 | 351.50 | 348.91 | 350.38 | 328,568 | -0.05(-0.01%) |
Apr 17, 2017 | 346.91 | 350.44 | 346.91 | 350.44 | 446,986 | +3.39(+0.98%) |
Apr 13, 2017 | 348.08 | 349.56 | 346.56 | 347.04 | 421,704 | -0.56(-0.16%) |
Apr 12, 2017 | 346.81 | 348.28 | 345.16 | 347.61 | 561,747 | -0.07(-0.02%) |
Apr 11, 2017 | 348.03 | 349.24 | 345.31 | 347.68 | 517,677 | -0.95(-0.27%) |
Apr 10, 2017 | 349.11 | 349.99 | 347.01 | 348.63 | 480,743 | -0.70(-0.20%) |
Apr 07, 2017 | 350.32 | 351.37 | 348.90 | 349.33 | 488,381 | -0.38(-0.11%) |
Apr 06, 2017 | 347.31 | 350.42 | 346.53 | 349.71 | 388,576 | +1.86(+0.53%) |
Apr 05, 2017 | 347.04 | 351.77 | 346.23 | 347.85 | 476,286 | +0.05(+0.01%) |
Apr 04, 2017 | 350.11 | 350.11 | 346.35 | 347.80 | 487,219 | -2.17(-0.62%) |
Apr 03, 2017 | 348.63 | 350.71 | 345.41 | 349.97 | 618,506 | +1.83(+0.52%) |
Mar 31, 2017 | 344.35 | 350.97 | 343.89 | 348.14 | 1,114,857 | +2.81(+0.81%) |
Mar 30, 2017 | 341.80 | 346.08 | 340.69 | 345.33 | 555,201 | +2.73(+0.80%) |
Mar 29, 2017 | 335.69 | 343.01 | 334.55 | 342.60 | 677,249 | +7.95(+2.37%) |
Mar 28, 2017 | 334.10 | 336.31 | 333.26 | 334.65 | 463,941 | +0.75(+0.22%) |
Mar 27, 2017 | 334.77 | 336.03 | 331.87 | 333.90 | 740,984 | -3.56(-1.05%) |
Mar 24, 2017 | 339.70 | 341.24 | 333.98 | 337.46 | 1,971,859 | +0.03(+0.01%) |
Mar 23, 2017 | 336.47 | 341.66 | 335.46 | 337.43 | 825,958 | +0.50(+0.15%) |
Mar 22, 2017 | 333.57 | 337.76 | 333.18 | 336.92 | 633,780 | +3.53(+1.06%) |
Mar 21, 2017 | 335.51 | 340.33 | 332.63 | 333.39 | 958,466 | -0.14(-0.04%) |
Mar 20, 2017 | 327.58 | 335.08 | 327.04 | 333.53 | 1,109,334 | +6.89(+2.11%) |
Mar 17, 2017 | 329.13 | 329.39 | 325.89 | 326.64 | 1,337,029 | -2.20(-0.67%) |
Mar 16, 2017 | 333.79 | 333.92 | 327.42 | 328.84 | 854,625 | -4.88(-1.46%) |
Mar 15, 2017 | 331.88 | 335.19 | 329.68 | 333.71 | 762,521 | +2.09(+0.63%) |
Mar 14, 2017 | 330.85 | 334.90 | 329.72 | 331.63 | 940,411 | +0.92(+0.28%) |
Mar 13, 2017 | 331.49 | 335.45 | 329.74 | 330.70 | 1,410,200 | +1.01(+0.31%) |
Mar 10, 2017 | 328.51 | 330.87 | 324.91 | 329.70 | 1,437,509 | +2.74(+0.84%) |
Mar 09, 2017 | 316.51 | 327.38 | 316.51 | 326.96 | 3,703,494 | +10.94(+3.46%) |
Mar 08, 2017 | 326.45 | 326.45 | 314.69 | 316.02 | 898,718 | -10.27(-3.15%) |
Mar 07, 2017 | 328.32 | 329.00 | 325.23 | 326.29 | 303,730 | -2.01(-0.61%) |
Mar 06, 2017 | 323.08 | 329.19 | 323.08 | 328.30 | 420,164 | +1.62(+0.50%) |
Mar 03, 2017 | 322.76 | 326.78 | 322.50 | 326.68 | 381,233 | +2.57(+0.79%) |
Mar 02, 2017 | 328.69 | 328.88 | 324.00 | 324.11 | 693,763 | -4.57(-1.39%) |