Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 386.95 | 388.68 | 383.64 | 387.24 | 844,465 | +0.97(+0.25%) |
May 30, 2017 | 386.76 | 388.77 | 386.17 | 386.27 | 393,404 | -1.15(-0.30%) |
May 26, 2017 | 390.73 | 392.13 | 386.33 | 387.42 | 338,056 | -3.29(-0.84%) |
May 25, 2017 | 388.67 | 391.62 | 386.30 | 390.72 | 482,195 | +3.99(+1.03%) |
May 24, 2017 | 381.91 | 387.86 | 381.91 | 386.73 | 482,343 | +4.07(+1.06%) |
May 23, 2017 | 382.66 | 385.56 | 381.39 | 382.65 | 388,357 | +0.97(+0.26%) |
May 22, 2017 | 373.45 | 382.27 | 373.45 | 381.68 | 464,003 | +8.73(+2.34%) |
May 19, 2017 | 372.91 | 375.62 | 370.54 | 372.95 | 419,806 | +0.86(+0.23%) |
May 18, 2017 | 371.87 | 372.80 | 367.90 | 372.10 | 606,536 | -1.06(-0.28%) |
May 17, 2017 | 372.83 | 375.92 | 372.45 | 373.15 | 474,389 | -0.58(-0.16%) |
May 16, 2017 | 375.63 | 377.01 | 371.13 | 373.74 | 421,838 | -1.90(-0.51%) |
May 15, 2017 | 376.57 | 379.10 | 374.98 | 375.64 | 578,685 | -1.10(-0.29%) |
May 12, 2017 | 373.85 | 376.93 | 372.85 | 376.74 | 609,564 | +2.01(+0.54%) |
May 11, 2017 | 370.86 | 375.21 | 369.61 | 374.73 | 408,876 | +3.25(+0.88%) |
May 10, 2017 | 372.38 | 373.43 | 370.32 | 371.48 | 419,811 | -0.75(-0.20%) |
May 09, 2017 | 373.74 | 373.89 | 370.93 | 372.23 | 390,317 | -0.64(-0.17%) |
May 08, 2017 | 372.88 | 373.78 | 368.92 | 372.87 | 684,392 | +0.34(+0.09%) |
May 05, 2017 | 371.03 | 372.70 | 368.59 | 372.52 | 528,805 | +1.72(+0.46%) |
May 04, 2017 | 369.62 | 371.73 | 365.87 | 370.80 | 657,810 | +0.96(+0.26%) |
May 03, 2017 | 370.64 | 371.41 | 367.22 | 369.84 | 579,172 | +0.28(+0.08%) |
May 02, 2017 | 367.48 | 370.17 | 365.45 | 369.56 | 548,213 | +2.34(+0.64%) |
May 01, 2017 | 365.04 | 367.67 | 363.83 | 367.22 | 652,090 | +2.17(+0.59%) |
Apr 28, 2017 | 358.89 | 365.42 | 357.61 | 365.05 | 650,407 | +5.91(+1.65%) |
Apr 27, 2017 | 362.16 | 362.52 | 352.20 | 359.14 | 709,150 | +3.16(+0.89%) |
Apr 26, 2017 | 355.94 | 358.21 | 353.56 | 355.99 | 636,322 | +0.68(+0.19%) |
Apr 25, 2017 | 353.34 | 355.58 | 352.38 | 355.31 | 523,444 | +2.20(+0.62%) |
Apr 24, 2017 | 354.06 | 355.24 | 348.37 | 353.11 | 617,388 | +1.91(+0.55%) |
Apr 21, 2017 | 354.31 | 354.46 | 350.71 | 351.19 | 529,501 | -2.88(-0.81%) |
Apr 20, 2017 | 353.66 | 356.18 | 351.12 | 354.07 | 525,549 | +1.02(+0.29%) |
Apr 19, 2017 | 352.42 | 353.62 | 350.58 | 353.04 | 372,419 | +0.88(+0.25%) |
Apr 18, 2017 | 351.53 | 353.29 | 350.68 | 352.16 | 326,909 | -0.05(-0.02%) |
Apr 17, 2017 | 348.67 | 352.22 | 348.67 | 352.21 | 444,729 | +3.41(+0.98%) |
Apr 13, 2017 | 349.85 | 351.33 | 348.32 | 348.81 | 419,575 | -0.57(-0.16%) |
Apr 12, 2017 | 348.57 | 350.05 | 346.91 | 349.37 | 558,911 | -0.07(-0.02%) |
Apr 11, 2017 | 349.79 | 351.01 | 347.07 | 349.44 | 515,064 | -0.95(-0.27%) |
Apr 10, 2017 | 350.88 | 351.77 | 348.77 | 350.40 | 478,316 | -0.71(-0.20%) |
Apr 07, 2017 | 352.10 | 353.15 | 350.68 | 351.10 | 485,916 | -0.38(-0.11%) |
Apr 06, 2017 | 349.08 | 352.20 | 348.29 | 351.49 | 386,614 | +1.87(+0.53%) |
Apr 05, 2017 | 348.81 | 353.55 | 347.98 | 349.62 | 473,882 | +0.05(+0.02%) |
Apr 04, 2017 | 351.88 | 351.88 | 348.11 | 349.56 | 484,759 | -2.18(-0.62%) |
Apr 03, 2017 | 350.40 | 352.49 | 347.16 | 351.74 | 615,383 | +1.84(+0.52%) |
Mar 31, 2017 | 346.10 | 352.75 | 345.63 | 349.91 | 1,109,229 | +2.82(+0.81%) |
Mar 30, 2017 | 343.54 | 347.83 | 342.42 | 347.08 | 552,398 | +2.74(+0.80%) |
Mar 29, 2017 | 337.39 | 344.75 | 336.25 | 344.34 | 673,830 | +7.99(+2.37%) |
Mar 28, 2017 | 335.79 | 338.02 | 334.95 | 336.35 | 461,599 | +0.75(+0.22%) |
Mar 27, 2017 | 336.47 | 337.73 | 333.55 | 335.60 | 737,243 | -3.57(-1.05%) |
Mar 24, 2017 | 341.42 | 342.97 | 335.67 | 339.17 | 1,961,904 | +0.03(+0.01%) |
Mar 23, 2017 | 338.18 | 343.39 | 337.16 | 339.14 | 821,788 | +0.51(+0.15%) |
Mar 22, 2017 | 335.26 | 339.47 | 334.87 | 338.63 | 630,581 | +3.55(+1.06%) |
Mar 21, 2017 | 337.22 | 342.06 | 334.31 | 335.08 | 953,627 | -0.14(-0.04%) |
Mar 20, 2017 | 329.25 | 336.78 | 328.69 | 335.22 | 1,103,733 | +6.93(+2.11%) |
Mar 17, 2017 | 330.80 | 331.06 | 327.54 | 328.29 | 1,330,278 | -2.21(-0.67%) |
Mar 16, 2017 | 335.49 | 335.62 | 329.08 | 330.50 | 850,310 | -4.90(-1.46%) |
Mar 15, 2017 | 333.56 | 336.89 | 331.35 | 335.41 | 758,672 | +2.10(+0.63%) |
Mar 14, 2017 | 332.53 | 336.61 | 331.39 | 333.31 | 935,663 | +0.93(+0.28%) |
Mar 13, 2017 | 333.17 | 337.15 | 331.41 | 332.38 | 1,403,081 | +1.01(+0.31%) |
Mar 10, 2017 | 330.18 | 332.55 | 326.55 | 331.37 | 1,430,251 | +2.75(+0.84%) |
Mar 09, 2017 | 318.12 | 329.04 | 318.12 | 328.62 | 3,684,796 | +11.00(+3.46%) |
Mar 08, 2017 | 328.11 | 328.11 | 316.29 | 317.62 | 894,180 | -10.32(-3.15%) |
Mar 07, 2017 | 329.99 | 330.67 | 326.88 | 327.94 | 302,196 | -2.02(-0.61%) |
Mar 06, 2017 | 324.72 | 330.86 | 324.72 | 329.96 | 418,043 | +1.63(+0.50%) |
Mar 03, 2017 | 324.39 | 328.44 | 324.13 | 328.34 | 379,309 | +2.59(+0.79%) |
Mar 02, 2017 | 330.36 | 330.54 | 325.64 | 325.75 | 690,261 | -4.60(-1.39%) |