Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 386.98 | 388.71 | 383.67 | 387.27 | 844,393 | +0.97(+0.25%) |
May 30, 2017 | 386.80 | 388.80 | 386.20 | 386.31 | 393,371 | -1.15(-0.30%) |
May 26, 2017 | 390.76 | 392.16 | 386.36 | 387.46 | 338,027 | -3.29(-0.84%) |
May 25, 2017 | 388.70 | 391.65 | 386.33 | 390.75 | 482,154 | +3.99(+1.03%) |
May 24, 2017 | 381.94 | 387.89 | 381.94 | 386.76 | 482,302 | +4.07(+1.06%) |
May 23, 2017 | 382.70 | 385.60 | 381.42 | 382.69 | 388,324 | +0.97(+0.26%) |
May 22, 2017 | 373.49 | 382.30 | 373.49 | 381.71 | 463,964 | +8.73(+2.34%) |
May 19, 2017 | 372.94 | 375.65 | 370.57 | 372.98 | 419,770 | +0.86(+0.23%) |
May 18, 2017 | 371.90 | 372.83 | 367.93 | 372.13 | 606,484 | -1.06(-0.28%) |
May 17, 2017 | 372.86 | 375.96 | 372.48 | 373.19 | 474,348 | -0.59(-0.16%) |
May 16, 2017 | 375.66 | 377.04 | 371.16 | 373.77 | 421,802 | -1.90(-0.50%) |
May 15, 2017 | 376.60 | 379.13 | 375.01 | 375.67 | 578,635 | -1.10(-0.29%) |
May 12, 2017 | 373.88 | 376.96 | 372.88 | 376.77 | 609,512 | +2.01(+0.54%) |
May 11, 2017 | 370.89 | 375.24 | 369.64 | 374.76 | 408,842 | +3.25(+0.88%) |
May 10, 2017 | 372.41 | 373.46 | 370.35 | 371.51 | 419,775 | -0.75(-0.20%) |
May 09, 2017 | 373.77 | 373.92 | 370.96 | 372.26 | 390,284 | -0.64(-0.17%) |
May 08, 2017 | 372.91 | 373.81 | 368.95 | 372.90 | 684,334 | +0.34(+0.09%) |
May 05, 2017 | 371.06 | 372.73 | 368.62 | 372.56 | 528,759 | +1.72(+0.46%) |
May 04, 2017 | 369.65 | 371.76 | 365.90 | 370.83 | 657,754 | +0.96(+0.26%) |
May 03, 2017 | 370.67 | 371.44 | 367.25 | 369.87 | 579,123 | +0.28(+0.08%) |
May 02, 2017 | 367.51 | 370.20 | 365.49 | 369.59 | 548,166 | +2.34(+0.64%) |
May 01, 2017 | 365.07 | 367.70 | 363.86 | 367.25 | 652,034 | +2.17(+0.59%) |
Apr 28, 2017 | 358.92 | 365.45 | 357.64 | 365.08 | 650,351 | +5.91(+1.64%) |
Apr 27, 2017 | 362.19 | 362.55 | 352.24 | 359.18 | 709,089 | +3.16(+0.89%) |
Apr 26, 2017 | 355.98 | 358.24 | 353.59 | 356.02 | 636,268 | +0.68(+0.19%) |
Apr 25, 2017 | 353.37 | 355.61 | 352.41 | 355.34 | 523,399 | +2.20(+0.62%) |
Apr 24, 2017 | 354.09 | 355.27 | 348.40 | 353.13 | 617,335 | +1.91(+0.54%) |
Apr 21, 2017 | 354.34 | 354.49 | 350.74 | 351.22 | 529,456 | -2.88(-0.81%) |
Apr 20, 2017 | 353.69 | 356.21 | 351.15 | 354.10 | 525,504 | +1.02(+0.29%) |
Apr 19, 2017 | 352.45 | 353.65 | 350.61 | 353.07 | 372,387 | +0.88(+0.25%) |
Apr 18, 2017 | 351.56 | 353.32 | 350.71 | 352.19 | 326,881 | -0.05(-0.02%) |
Apr 17, 2017 | 348.70 | 352.25 | 348.70 | 352.24 | 444,691 | +3.41(+0.98%) |
Apr 13, 2017 | 349.88 | 351.36 | 348.35 | 348.83 | 419,539 | -0.57(-0.16%) |
Apr 12, 2017 | 348.60 | 350.08 | 346.94 | 349.40 | 558,864 | -0.07(-0.02%) |
Apr 11, 2017 | 349.82 | 351.04 | 347.10 | 349.47 | 515,020 | -0.95(-0.27%) |
Apr 10, 2017 | 350.92 | 351.80 | 348.80 | 350.43 | 478,275 | -0.71(-0.20%) |
Apr 07, 2017 | 352.13 | 353.18 | 350.70 | 351.13 | 485,874 | -0.38(-0.11%) |
Apr 06, 2017 | 349.11 | 352.23 | 348.32 | 351.52 | 386,581 | +1.87(+0.53%) |
Apr 05, 2017 | 348.83 | 353.58 | 348.01 | 349.65 | 473,841 | +0.05(+0.02%) |
Apr 04, 2017 | 351.91 | 351.91 | 348.14 | 349.60 | 484,717 | -2.18(-0.62%) |
Apr 03, 2017 | 350.43 | 352.52 | 347.19 | 351.77 | 615,331 | +1.84(+0.52%) |
Mar 31, 2017 | 346.12 | 352.78 | 345.66 | 349.94 | 1,109,134 | +2.82(+0.81%) |
Mar 30, 2017 | 343.56 | 347.87 | 342.45 | 347.11 | 552,351 | +2.74(+0.80%) |
Mar 29, 2017 | 337.42 | 344.78 | 336.27 | 344.37 | 673,772 | +7.99(+2.37%) |
Mar 28, 2017 | 335.82 | 338.05 | 334.98 | 336.38 | 461,559 | +0.75(+0.22%) |
Mar 27, 2017 | 336.50 | 337.76 | 333.58 | 335.63 | 737,180 | -3.57(-1.05%) |
Mar 24, 2017 | 341.45 | 343.00 | 335.70 | 339.20 | 1,961,737 | +0.03(+0.01%) |
Mar 23, 2017 | 338.21 | 343.43 | 337.19 | 339.17 | 821,718 | +0.51(+0.15%) |
Mar 22, 2017 | 335.29 | 339.50 | 334.89 | 338.66 | 630,527 | +3.55(+1.06%) |
Mar 21, 2017 | 337.25 | 342.09 | 334.34 | 335.11 | 953,546 | -0.14(-0.04%) |
Mar 20, 2017 | 329.27 | 336.81 | 328.72 | 335.25 | 1,103,639 | +6.93(+2.11%) |
Mar 17, 2017 | 330.83 | 331.09 | 327.57 | 328.32 | 1,330,165 | -2.21(-0.67%) |
Mar 16, 2017 | 335.51 | 335.65 | 329.11 | 330.53 | 850,237 | -4.90(-1.46%) |
Mar 15, 2017 | 333.59 | 336.92 | 331.38 | 335.44 | 758,607 | +2.10(+0.63%) |
Mar 14, 2017 | 332.56 | 336.63 | 331.42 | 333.34 | 935,583 | +0.93(+0.28%) |
Mar 13, 2017 | 333.20 | 337.18 | 331.44 | 332.41 | 1,402,961 | +1.01(+0.31%) |
Mar 10, 2017 | 330.21 | 332.58 | 326.58 | 331.40 | 1,430,129 | +2.75(+0.84%) |
Mar 09, 2017 | 318.15 | 329.06 | 318.15 | 328.64 | 3,684,482 | +11.00(+3.46%) |
Mar 08, 2017 | 328.14 | 328.14 | 316.31 | 317.65 | 894,104 | -10.32(-3.15%) |
Mar 07, 2017 | 330.02 | 330.70 | 326.91 | 327.97 | 302,170 | -2.02(-0.61%) |
Mar 06, 2017 | 324.75 | 330.89 | 324.75 | 329.99 | 418,007 | +1.63(+0.50%) |
Mar 03, 2017 | 324.42 | 328.47 | 324.16 | 328.37 | 379,276 | +2.59(+0.79%) |
Mar 02, 2017 | 330.38 | 330.57 | 325.67 | 325.78 | 690,202 | -4.60(-1.39%) |