Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 217.18 | 221.15 | 215.48 | 221.15 | 827,093 | +5.54(+2.57%) |
May 30, 2017 | 214.54 | 216.07 | 213.30 | 215.61 | 259,833 | -0.34(-0.16%) |
May 26, 2017 | 215.17 | 216.02 | 214.08 | 215.94 | 218,739 | +0.78(+0.36%) |
May 25, 2017 | 213.72 | 215.49 | 213.46 | 215.16 | 294,681 | +1.22(+0.57%) |
May 24, 2017 | 213.89 | 214.27 | 212.56 | 213.94 | 351,363 | +1.15(+0.54%) |
May 23, 2017 | 211.37 | 213.00 | 208.68 | 212.80 | 279,766 | +1.99(+0.94%) |
May 22, 2017 | 210.19 | 211.61 | 209.69 | 210.81 | 427,797 | +0.03(+0.01%) |
May 19, 2017 | 210.26 | 213.82 | 209.71 | 210.78 | 312,093 | +0.08(+0.04%) |
May 18, 2017 | 208.16 | 211.95 | 207.66 | 210.71 | 287,357 | +1.90(+0.91%) |
May 17, 2017 | 211.30 | 211.09 | 207.51 | 208.80 | 223,476 | -2.50(-1.18%) |
May 16, 2017 | 211.59 | 212.54 | 209.45 | 211.30 | 324,401 | -0.14(-0.07%) |
May 15, 2017 | 211.80 | 212.69 | 210.93 | 211.44 | 225,813 | +0.65(+0.31%) |
May 12, 2017 | 210.56 | 212.00 | 210.34 | 210.79 | 227,475 | -0.41(-0.19%) |
May 11, 2017 | 209.37 | 212.13 | 209.19 | 211.20 | 289,380 | +0.36(+0.17%) |
May 10, 2017 | 209.57 | 211.42 | 209.28 | 210.84 | 255,779 | +0.81(+0.39%) |
May 09, 2017 | 213.49 | 214.00 | 209.45 | 210.02 | 303,263 | -2.71(-1.27%) |
May 08, 2017 | 212.70 | 214.16 | 211.60 | 212.73 | 248,166 | -0.20(-0.09%) |
May 05, 2017 | 214.26 | 215.10 | 212.87 | 212.93 | 284,661 | -1.69(-0.79%) |
May 04, 2017 | 215.66 | 215.99 | 213.29 | 214.62 | 318,352 | -0.26(-0.12%) |
May 03, 2017 | 214.82 | 215.36 | 213.09 | 214.88 | 259,788 | +0.60(+0.28%) |
May 02, 2017 | 215.41 | 217.22 | 214.03 | 214.28 | 302,052 | -2.02(-0.93%) |
May 01, 2017 | 218.53 | 220.32 | 215.22 | 216.30 | 231,434 | -1.19(-0.55%) |
Apr 28, 2017 | 218.38 | 219.65 | 216.65 | 217.50 | 330,534 | -1.90(-0.87%) |
Apr 27, 2017 | 221.02 | 221.90 | 219.05 | 219.40 | 465,759 | -2.59(-1.17%) |
Apr 26, 2017 | 218.94 | 223.19 | 218.64 | 221.99 | 568,639 | +4.31(+1.98%) |
Apr 25, 2017 | 211.87 | 218.58 | 208.91 | 217.68 | 996,246 | +10.84(+5.24%) |
Apr 24, 2017 | 204.10 | 207.38 | 203.60 | 206.84 | 835,724 | +4.88(+2.42%) |
Apr 21, 2017 | 202.99 | 203.40 | 201.95 | 201.96 | 242,482 | -1.05(-0.52%) |
Apr 20, 2017 | 201.29 | 203.47 | 200.68 | 203.01 | 161,503 | +1.50(+0.75%) |
Apr 19, 2017 | 202.45 | 202.61 | 200.93 | 201.51 | 208,034 | -0.61(-0.30%) |
Apr 18, 2017 | 201.46 | 202.70 | 201.41 | 202.12 | 155,467 | -0.56(-0.28%) |
Apr 17, 2017 | 199.08 | 203.05 | 199.08 | 202.68 | 182,932 | +3.40(+1.70%) |
Apr 13, 2017 | 202.29 | 202.80 | 199.19 | 199.28 | 284,303 | -2.35(-1.17%) |
Apr 12, 2017 | 203.07 | 203.07 | 201.17 | 201.63 | 170,599 | -0.86(-0.43%) |
Apr 11, 2017 | 201.68 | 203.40 | 200.69 | 202.50 | 168,811 | +0.60(+0.30%) |
Apr 10, 2017 | 200.90 | 202.61 | 200.50 | 201.90 | 149,078 | +0.90(+0.45%) |
Apr 07, 2017 | 201.25 | 202.72 | 200.99 | 201.00 | 274,189 | -0.88(-0.44%) |
Apr 06, 2017 | 201.81 | 202.42 | 199.97 | 201.88 | 352,004 | -0.14(-0.07%) |
Apr 05, 2017 | 203.82 | 204.22 | 201.56 | 202.02 | 216,288 | -2.00(-0.98%) |
Apr 04, 2017 | 201.95 | 204.35 | 201.95 | 204.02 | 174,322 | +2.00(+0.99%) |
Apr 03, 2017 | 202.75 | 203.87 | 201.29 | 202.02 | 262,532 | -0.01(-0.00%) |
Mar 31, 2017 | 202.50 | 203.64 | 201.97 | 202.03 | 202,059 | -0.93(-0.46%) |
Mar 30, 2017 | 201.46 | 203.39 | 200.70 | 202.96 | 164,647 | +1.26(+0.63%) |
Mar 29, 2017 | 201.58 | 202.56 | 200.94 | 201.70 | 174,251 | -0.33(-0.16%) |
Mar 28, 2017 | 199.89 | 202.79 | 199.84 | 202.03 | 276,892 | +1.76(+0.88%) |
Mar 27, 2017 | 200.08 | 201.22 | 199.55 | 200.27 | 191,005 | -1.41(-0.70%) |
Mar 24, 2017 | 202.24 | 204.10 | 201.11 | 201.68 | 145,948 | -0.55(-0.27%) |
Mar 23, 2017 | 202.54 | 203.21 | 201.81 | 202.23 | 148,828 | -0.34(-0.17%) |
Mar 22, 2017 | 201.75 | 203.02 | 201.24 | 202.56 | 213,933 | +0.83(+0.41%) |
Mar 21, 2017 | 204.05 | 204.05 | 201.37 | 201.74 | 197,273 | -1.47(-0.72%) |
Mar 20, 2017 | 203.97 | 204.25 | 202.71 | 203.21 | 148,272 | -0.71(-0.35%) |
Mar 17, 2017 | 203.63 | 204.33 | 202.23 | 203.91 | 307,889 | +0.28(+0.14%) |
Mar 16, 2017 | 204.26 | 204.27 | 202.48 | 203.64 | 196,269 | -0.53(-0.26%) |
Mar 15, 2017 | 203.03 | 204.26 | 202.19 | 204.16 | 224,850 | +1.36(+0.67%) |
Mar 14, 2017 | 202.31 | 202.98 | 201.94 | 202.81 | 137,483 | -0.25(-0.12%) |
Mar 13, 2017 | 203.15 | 203.59 | 202.36 | 203.06 | 266,491 | +0.01(+0.00%) |
Mar 10, 2017 | 201.13 | 203.36 | 201.10 | 203.05 | 282,368 | +1.94(+0.97%) |
Mar 09, 2017 | 201.27 | 202.01 | 200.22 | 201.10 | 165,349 | -0.27(-0.13%) |
Mar 08, 2017 | 200.25 | 202.19 | 200.25 | 201.37 | 249,158 | +1.40(+0.70%) |
Mar 07, 2017 | 200.46 | 200.63 | 199.51 | 199.97 | 456,464 | -1.06(-0.53%) |
Mar 06, 2017 | 203.07 | 203.07 | 200.98 | 201.04 | 244,945 | -1.48(-0.73%) |
Mar 03, 2017 | 203.80 | 204.87 | 202.04 | 202.51 | 232,914 | -1.34(-0.66%) |
Mar 02, 2017 | 204.89 | 205.61 | 203.62 | 203.85 | 318,349 | -1.69(-0.82%) |