Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 188.57 | 188.62 | 181.12 | 182.54 | 9,618,889 | -6.19(-3.28%) |
May 30, 2017 | 191.67 | 192.20 | 188.37 | 188.73 | 3,584,807 | -3.77(-1.96%) |
May 26, 2017 | 191.19 | 193.10 | 190.47 | 192.50 | 2,075,179 | +0.91(+0.48%) |
May 25, 2017 | 193.25 | 194.15 | 191.44 | 191.58 | 3,065,458 | -1.17(-0.61%) |
May 24, 2017 | 189.46 | 193.24 | 188.98 | 192.75 | 4,826,093 | +3.61(+1.91%) |
May 23, 2017 | 185.99 | 190.13 | 184.86 | 189.15 | 3,840,852 | +3.12(+1.68%) |
May 22, 2017 | 187.19 | 187.42 | 185.49 | 186.03 | 2,909,367 | +0.54(+0.29%) |
May 19, 2017 | 185.04 | 187.56 | 184.29 | 185.49 | 4,351,196 | +0.20(+0.11%) |
May 18, 2017 | 184.29 | 187.40 | 184.17 | 185.29 | 5,565,001 | +1.24(+0.67%) |
May 17, 2017 | 194.28 | 191.31 | 183.53 | 184.05 | 8,732,472 | -10.23(-5.27%) |
May 16, 2017 | 194.14 | 195.33 | 193.25 | 194.28 | 1,985,324 | +0.41(+0.21%) |
May 15, 2017 | 192.15 | 195.11 | 191.91 | 193.86 | 2,865,970 | +1.98(+1.03%) |
May 12, 2017 | 192.46 | 193.32 | 191.59 | 191.88 | 2,515,312 | -1.67(-0.86%) |
May 11, 2017 | 193.20 | 193.84 | 191.31 | 193.55 | 2,833,791 | -0.10(-0.05%) |
May 10, 2017 | 192.44 | 194.06 | 192.09 | 193.66 | 3,054,477 | +0.96(+0.50%) |
May 09, 2017 | 194.17 | 195.11 | 191.98 | 192.69 | 2,490,729 | -1.09(-0.56%) |
May 08, 2017 | 195.27 | 195.78 | 193.42 | 193.79 | 2,690,314 | -1.58(-0.81%) |
May 05, 2017 | 195.38 | 195.89 | 194.02 | 195.37 | 2,828,540 | +0.24(+0.12%) |
May 04, 2017 | 196.57 | 197.11 | 193.60 | 195.13 | 3,408,586 | +0.24(+0.12%) |
May 03, 2017 | 193.29 | 195.22 | 193.18 | 194.89 | 3,529,523 | +1.03(+0.53%) |
May 02, 2017 | 193.64 | 194.48 | 192.19 | 193.86 | 3,021,948 | +0.23(+0.12%) |
May 01, 2017 | 193.68 | 194.96 | 190.26 | 193.63 | 3,488,485 | +0.91(+0.47%) |
Apr 28, 2017 | 194.03 | 195.28 | 192.66 | 192.73 | 3,410,042 | -1.73(-0.89%) |
Apr 27, 2017 | 195.22 | 195.22 | 192.49 | 194.46 | 3,257,291 | -0.34(-0.17%) |
Apr 26, 2017 | 195.57 | 197.51 | 194.70 | 194.79 | 4,371,290 | -0.37(-0.19%) |
Apr 25, 2017 | 194.79 | 196.33 | 193.89 | 195.16 | 4,640,375 | +2.94(+1.53%) |
Apr 24, 2017 | 190.47 | 193.60 | 189.71 | 192.23 | 6,216,587 | +5.48(+2.93%) |
Apr 21, 2017 | 188.21 | 188.75 | 186.34 | 186.75 | 4,465,696 | -1.03(-0.55%) |
Apr 20, 2017 | 185.58 | 188.58 | 185.15 | 187.78 | 6,001,070 | +3.42(+1.85%) |
Apr 19, 2017 | 185.90 | 187.03 | 183.95 | 184.37 | 7,463,933 | -1.29(-0.70%) |
Apr 18, 2017 | 188.87 | 189.36 | 183.58 | 185.66 | 14,472,790 | -9.19(-4.72%) |
Apr 17, 2017 | 192.81 | 195.38 | 192.06 | 194.85 | 4,862,350 | +2.53(+1.32%) |
Apr 13, 2017 | 193.92 | 196.49 | 192.11 | 192.31 | 4,242,718 | -2.09(-1.08%) |
Apr 12, 2017 | 196.04 | 196.56 | 193.96 | 194.41 | 3,421,997 | -1.71(-0.87%) |
Apr 11, 2017 | 196.16 | 197.55 | 194.10 | 196.12 | 3,918,758 | -0.99(-0.50%) |
Apr 10, 2017 | 196.34 | 197.89 | 195.44 | 197.11 | 3,080,608 | +0.87(+0.44%) |
Apr 07, 2017 | 195.14 | 197.06 | 194.82 | 196.24 | 3,313,306 | -0.65(-0.33%) |
Apr 06, 2017 | 195.56 | 198.17 | 194.37 | 196.90 | 3,398,744 | +0.84(+0.43%) |
Apr 05, 2017 | 199.92 | 200.56 | 195.75 | 196.05 | 6,138,262 | -1.38(-0.70%) |
Apr 04, 2017 | 196.10 | 198.66 | 195.72 | 197.43 | 3,531,997 | +0.26(+0.13%) |
Apr 03, 2017 | 198.07 | 198.15 | 194.25 | 197.17 | 4,337,594 | -0.65(-0.33%) |
Mar 31, 2017 | 198.52 | 198.76 | 196.97 | 197.82 | 3,319,263 | -1.29(-0.65%) |
Mar 30, 2017 | 197.62 | 199.79 | 197.53 | 199.12 | 3,664,532 | +2.38(+1.21%) |
Mar 29, 2017 | 197.54 | 198.04 | 195.93 | 196.73 | 3,060,848 | -0.76(-0.38%) |
Mar 28, 2017 | 194.26 | 197.85 | 193.85 | 197.49 | 5,191,755 | +3.32(+1.71%) |
Mar 27, 2017 | 192.30 | 195.54 | 190.19 | 194.17 | 10,676,944 | -2.52(-1.28%) |
Mar 24, 2017 | 200.65 | 201.25 | 195.46 | 196.70 | 7,417,144 | -3.01(-1.51%) |
Mar 23, 2017 | 198.71 | 202.05 | 198.02 | 199.70 | 5,538,161 | +0.72(+0.36%) |
Mar 22, 2017 | 199.11 | 200.58 | 197.34 | 198.99 | 7,303,189 | -1.66(-0.83%) |
Mar 21, 2017 | 209.53 | 209.53 | 200.47 | 200.65 | 6,572,636 | -7.87(-3.77%) |
Mar 20, 2017 | 209.54 | 210.92 | 207.99 | 208.52 | 3,203,818 | -1.55(-0.74%) |
Mar 17, 2017 | 215.01 | 215.01 | 210.00 | 210.07 | 6,314,874 | -3.69(-1.72%) |
Mar 16, 2017 | 213.44 | 215.46 | 212.97 | 213.76 | 3,414,723 | +1.24(+0.58%) |
Mar 15, 2017 | 213.87 | 215.53 | 211.47 | 212.52 | 3,978,965 | -0.81(-0.38%) |
Mar 14, 2017 | 212.54 | 213.42 | 211.34 | 213.33 | 2,489,831 | -0.38(-0.18%) |
Mar 13, 2017 | 214.70 | 214.70 | 212.89 | 213.71 | 2,091,176 | -0.19(-0.09%) |
Mar 10, 2017 | 216.87 | 216.93 | 212.59 | 213.90 | 3,908,514 | -1.55(-0.72%) |
Mar 09, 2017 | 216.34 | 217.65 | 214.88 | 215.44 | 3,553,242 | -0.05(-0.02%) |
Mar 08, 2017 | 218.41 | 219.40 | 214.95 | 215.50 | 4,159,838 | -0.57(-0.26%) |
Mar 07, 2017 | 217.43 | 217.87 | 215.56 | 216.06 | 2,898,297 | -0.96(-0.44%) |
Mar 06, 2017 | 217.16 | 217.64 | 215.72 | 217.02 | 2,864,751 | -0.76(-0.35%) |
Mar 03, 2017 | 219.38 | 216.58 | 217.78 | 3,680,666 | +1.58(+0.73%) | |
Mar 02, 2017 | 218.32 | 218.94 | 216.12 | 216.20 | 3,503,934 | -1.42(-0.65%) |