Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 272.48 | 272.48 | 270.16 | 271.51 | 0 | -0.16(-0.06%) |
May 30, 2017 | 272.31 | 272.48 | 270.15 | 271.67 | 0 | -1.14(-0.42%) |
May 26, 2017 | 272.81 | 272.81 | 272.81 | 0 | -0.69(-0.25%) | |
May 25, 2017 | 274.55 | 276.25 | 273.05 | 273.50 | 0 | -0.23(-0.08%) |
May 24, 2017 | 272.61 | 273.87 | 271.87 | 273.73 | 0 | +0.68(+0.25%) |
May 23, 2017 | 275.67 | 276.45 | 272.77 | 273.05 | 0 | -1.71(-0.62%) |
May 22, 2017 | 273.81 | 275.29 | 273.77 | 274.77 | 0 | +1.39(+0.51%) |
May 19, 2017 | 271.33 | 274.71 | 271.22 | 273.38 | 0 | +2.38(+0.88%) |
May 18, 2017 | 268.62 | 272.26 | 267.79 | 270.99 | 0 | +1.70(+0.63%) |
May 17, 2017 | 272.34 | 272.34 | 269.23 | 269.30 | 0 | -4.98(-1.81%) |
May 16, 2017 | 274.61 | 274.61 | 272.61 | 274.27 | 0 | +0.25(+0.09%) |
May 15, 2017 | 270.60 | 274.28 | 270.40 | 274.02 | 0 | +3.91(+1.45%) |
May 12, 2017 | 271.53 | 271.57 | 269.74 | 270.11 | 0 | -1.66(-0.61%) |
May 11, 2017 | 271.25 | 272.16 | 268.76 | 271.76 | 0 | -0.31(-0.11%) |
May 10, 2017 | 270.16 | 273.26 | 270.06 | 272.07 | 0 | +1.40(+0.52%) |
May 09, 2017 | 269.45 | 271.25 | 269.29 | 270.67 | 0 | +1.71(+0.64%) |
May 08, 2017 | 269.89 | 270.07 | 268.22 | 268.96 | 0 | -0.98(-0.36%) |
May 05, 2017 | 269.31 | 270.06 | 268.38 | 269.94 | 0 | +1.51(+0.56%) |
May 04, 2017 | 267.68 | 268.51 | 266.69 | 268.44 | 0 | +1.21(+0.45%) |
May 03, 2017 | 267.60 | 268.34 | 266.04 | 267.22 | 0 | -1.02(-0.38%) |
May 02, 2017 | 267.79 | 269.50 | 267.28 | 268.24 | 0 | +0.28(+0.11%) |
May 01, 2017 | 268.92 | 269.41 | 267.47 | 267.96 | 0 | -0.42(-0.16%) |
Apr 28, 2017 | 272.09 | 272.73 | 268.09 | 268.38 | 0 | -4.09(-1.50%) |
Apr 27, 2017 | 271.77 | 272.92 | 270.11 | 272.48 | 0 | +1.22(+0.45%) |
Apr 26, 2017 | 269.57 | 272.39 | 268.90 | 271.25 | 0 | +1.89(+0.70%) |
Apr 25, 2017 | 270.28 | 270.50 | 268.29 | 269.37 | 0 | -1.27(-0.47%) |
Apr 24, 2017 | 272.41 | 272.94 | 269.29 | 270.64 | 0 | +0.85(+0.31%) |
Apr 21, 2017 | 269.13 | 270.19 | 268.08 | 269.79 | 0 | +0.33(+0.12%) |
Apr 20, 2017 | 270.76 | 271.94 | 267.66 | 269.46 | 0 | -0.32(-0.12%) |
Apr 19, 2017 | 270.88 | 271.77 | 269.12 | 269.78 | 0 | +0.08(+0.03%) |
Apr 18, 2017 | 268.51 | 270.43 | 267.64 | 269.69 | 0 | +0.17(+0.06%) |
Apr 17, 2017 | 266.28 | 269.54 | 266.28 | 269.53 | 0 | +3.98(+1.50%) |
Apr 13, 2017 | 265.55 | 265.55 | 265.55 | 0 | -0.69(-0.26%) | |
Apr 12, 2017 | 267.73 | 268.29 | 265.65 | 266.24 | 0 | -2.46(-0.92%) |
Apr 11, 2017 | 266.25 | 268.79 | 265.65 | 268.70 | 0 | +2.17(+0.81%) |
Apr 10, 2017 | 266.17 | 269.29 | 265.87 | 266.53 | 0 | +0.29(+0.11%) |
Apr 07, 2017 | 264.74 | 267.39 | 264.43 | 266.24 | 0 | +1.01(+0.38%) |
Apr 06, 2017 | 263.17 | 266.69 | 262.91 | 265.23 | 0 | +2.36(+0.90%) |
Apr 05, 2017 | 265.30 | 267.46 | 262.50 | 262.88 | 0 | -1.36(-0.52%) |
Apr 04, 2017 | 264.08 | 264.99 | 263.52 | 264.24 | 0 | -0.38(-0.14%) |
Apr 03, 2017 | 267.34 | 267.76 | 263.22 | 264.62 | 0 | -2.15(-0.81%) |
Mar 31, 2017 | 265.68 | 267.58 | 265.52 | 266.77 | 0 | +0.53(+0.20%) |
Mar 30, 2017 | 265.52 | 266.95 | 265.08 | 266.23 | 0 | +0.41(+0.15%) |
Mar 29, 2017 | 264.35 | 266.36 | 263.91 | 265.82 | 0 | +0.94(+0.36%) |
Mar 28, 2017 | 261.51 | 265.72 | 261.50 | 264.88 | 0 | +2.39(+0.91%) |
Mar 27, 2017 | 259.87 | 263.09 | 258.63 | 262.49 | 0 | +0.03(+0.01%) |
Mar 24, 2017 | 264.20 | 264.80 | 261.08 | 262.46 | 0 | -1.22(-0.46%) |
Mar 23, 2017 | 262.65 | 265.31 | 262.15 | 263.68 | 0 | +0.94(+0.36%) |
Mar 22, 2017 | 262.32 | 263.09 | 260.75 | 262.74 | 0 | +0.24(+0.09%) |
Mar 21, 2017 | 267.39 | 267.62 | 262.12 | 262.51 | 0 | -3.83(-1.44%) |
Mar 20, 2017 | 267.38 | 267.38 | 265.60 | 266.33 | 0 | -1.10(-0.41%) |
Mar 17, 2017 | 268.81 | 269.14 | 266.92 | 267.43 | 0 | -1.46(-0.54%) |
Mar 16, 2017 | 267.13 | 269.99 | 266.76 | 268.89 | 0 | +2.10(+0.79%) |
Mar 15, 2017 | 264.40 | 267.66 | 263.42 | 266.79 | 0 | +3.48(+1.32%) |
Mar 14, 2017 | 264.04 | 264.09 | 261.74 | 263.31 | 0 | -1.48(-0.56%) |
Mar 13, 2017 | 265.67 | 266.36 | 264.02 | 264.78 | 0 | -0.81(-0.31%) |
Mar 10, 2017 | 264.16 | 267.09 | 264.16 | 265.60 | 0 | +2.90(+1.10%) |
Mar 09, 2017 | 263.88 | 266.24 | 261.13 | 262.69 | 0 | -1.32(-0.50%) |
Mar 08, 2017 | 261.89 | 264.79 | 261.84 | 264.01 | 0 | +2.09(+0.80%) |
Mar 07, 2017 | 261.90 | 262.73 | 260.78 | 261.93 | 0 | -0.14(-0.05%) |
Mar 06, 2017 | 262.31 | 262.50 | 261.18 | 262.06 | 0 | -1.80(-0.68%) |
Mar 03, 2017 | 263.44 | 263.99 | 262.27 | 263.86 | 0 | +0.35(+0.13%) |
Mar 02, 2017 | 264.76 | 264.77 | 263.27 | 263.51 | 0 | -1.73(-0.65%) |