Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 188.75 | 188.75 | 186.00 | 187.65 | 17,316 | -0.15(-0.08%) |
May 30, 2017 | 189.25 | 189.25 | 186.05 | 187.80 | 19,640 | -2.40(-1.26%) |
May 26, 2017 | 191.00 | 191.40 | 188.70 | 190.20 | 25,104 | +0.25(+0.13%) |
May 25, 2017 | 188.75 | 190.05 | 187.70 | 189.95 | 19,201 | +2.35(+1.25%) |
May 24, 2017 | 186.65 | 189.95 | 186.05 | 187.60 | 24,326 | +1.05(+0.56%) |
May 23, 2017 | 185.60 | 186.82 | 182.50 | 186.55 | 22,685 | +0.55(+0.30%) |
May 22, 2017 | 185.80 | 188.50 | 184.30 | 186.00 | 25,925 | +1.30(+0.70%) |
May 19, 2017 | 185.10 | 187.05 | 183.70 | 184.70 | 34,860 | -1.25(-0.67%) |
May 18, 2017 | 185.15 | 186.85 | 184.55 | 185.95 | 47,007 | +0.75(+0.40%) |
May 17, 2017 | 183.15 | 186.90 | 183.15 | 185.20 | 39,593 | +0.05(+0.03%) |
May 16, 2017 | 184.60 | 186.00 | 184.32 | 185.15 | 22,202 | +0.05(+0.03%) |
May 15, 2017 | 184.25 | 187.47 | 183.75 | 185.10 | 26,945 | +1.05(+0.57%) |
May 12, 2017 | 182.80 | 184.35 | 182.50 | 184.05 | 24,160 | -0.30(-0.16%) |
May 11, 2017 | 184.45 | 184.85 | 181.35 | 184.35 | 27,985 | -0.15(-0.08%) |
May 10, 2017 | 189.70 | 189.70 | 183.50 | 184.50 | 55,520 | -7.10(-3.71%) |
May 09, 2017 | 191.50 | 192.40 | 190.25 | 191.60 | 19,224 | +0.60(+0.31%) |
May 08, 2017 | 189.34 | 192.15 | 188.95 | 191.00 | 28,922 | +0.45(+0.24%) |
May 05, 2017 | 191.50 | 191.50 | 188.10 | 190.55 | 19,430 | -1.55(-0.81%) |
May 04, 2017 | 192.65 | 192.65 | 190.30 | 192.10 | 12,788 | +0.80(+0.42%) |
May 03, 2017 | 191.55 | 191.60 | 188.40 | 191.30 | 32,659 | +0.30(+0.16%) |
May 02, 2017 | 194.80 | 196.20 | 190.25 | 191.00 | 18,958 | -3.20(-1.65%) |
May 01, 2017 | 193.35 | 194.20 | 192.85 | 194.20 | 11,094 | -0.60(-0.31%) |
Apr 28, 2017 | 194.90 | 194.90 | 193.45 | 194.80 | 15,825 | -0.75(-0.38%) |
Apr 27, 2017 | 198.25 | 198.50 | 194.95 | 195.55 | 18,588 | -1.60(-0.81%) |
Apr 26, 2017 | 195.85 | 199.95 | 193.00 | 197.15 | 20,742 | +2.65(+1.36%) |
Apr 25, 2017 | 194.25 | 197.00 | 193.95 | 194.50 | 25,707 | +2.25(+1.17%) |
Apr 24, 2017 | 191.35 | 193.45 | 187.60 | 192.25 | 26,196 | +3.45(+1.83%) |
Apr 21, 2017 | 186.80 | 189.45 | 186.35 | 188.80 | 17,561 | +2.00(+1.07%) |
Apr 20, 2017 | 186.85 | 187.72 | 184.50 | 186.80 | 23,529 | -0.05(-0.03%) |
Apr 19, 2017 | 187.25 | 191.00 | 186.10 | 186.85 | 19,754 | -0.15(-0.08%) |
Apr 18, 2017 | 186.10 | 187.50 | 184.60 | 187.00 | 15,595 | +0.40(+0.21%) |
Apr 17, 2017 | 183.60 | 188.60 | 182.05 | 186.60 | 27,392 | +2.00(+1.08%) |
Apr 13, 2017 | 187.80 | 188.15 | 183.05 | 184.60 | 30,513 | -1.75(-0.94%) |
Apr 12, 2017 | 188.75 | 188.75 | 185.94 | 186.35 | 15,087 | -2.25(-1.19%) |
Apr 11, 2017 | 187.30 | 188.90 | 187.30 | 188.60 | 10,782 | +0.05(+0.03%) |
Apr 10, 2017 | 187.20 | 188.80 | 186.35 | 188.55 | 17,671 | +0.10(+0.05%) |
Apr 07, 2017 | 187.50 | 190.95 | 184.80 | 188.45 | 30,666 | +0.95(+0.51%) |
Apr 06, 2017 | 188.00 | 188.65 | 186.30 | 187.50 | 25,175 | -0.60(-0.32%) |
Apr 05, 2017 | 190.15 | 193.55 | 188.05 | 188.10 | 26,060 | -1.50(-0.79%) |
Apr 04, 2017 | 189.49 | 190.45 | 189.00 | 189.60 | 18,710 | -1.15(-0.60%) |
Apr 03, 2017 | 191.82 | 192.00 | 189.50 | 190.75 | 31,123 | -0.55(-0.29%) |
Mar 31, 2017 | 190.25 | 192.20 | 189.20 | 191.30 | 34,216 | +1.20(+0.63%) |
Mar 30, 2017 | 187.50 | 191.20 | 186.60 | 190.10 | 30,671 | +3.35(+1.79%) |
Mar 29, 2017 | 185.05 | 187.20 | 183.10 | 186.75 | 22,705 | +1.05(+0.57%) |
Mar 28, 2017 | 183.90 | 187.00 | 182.85 | 185.70 | 14,080 | +0.85(+0.46%) |
Mar 27, 2017 | 183.85 | 185.60 | 181.50 | 184.85 | 38,352 | -1.20(-0.64%) |
Mar 24, 2017 | 188.40 | 188.50 | 185.43 | 186.05 | 27,021 | -1.60(-0.85%) |
Mar 23, 2017 | 186.20 | 189.80 | 186.20 | 187.65 | 27,818 | +0.55(+0.29%) |
Mar 22, 2017 | 191.80 | 192.00 | 187.10 | 187.10 | 32,347 | -3.55(-1.86%) |
Mar 21, 2017 | 193.50 | 194.60 | 190.10 | 190.65 | 38,227 | -2.75(-1.42%) |
Mar 20, 2017 | 195.40 | 196.35 | 192.30 | 193.40 | 35,465 | -1.60(-0.82%) |
Mar 17, 2017 | 193.60 | 197.90 | 192.55 | 195.00 | 95,666 | +0.70(+0.36%) |
Mar 16, 2017 | 195.00 | 195.00 | 190.00 | 194.30 | 33,842 | +0.10(+0.05%) |
Mar 15, 2017 | 194.00 | 194.30 | 192.00 | 194.20 | 25,678 | +0.85(+0.44%) |
Mar 14, 2017 | 190.95 | 193.65 | 190.95 | 193.35 | 20,711 | +1.70(+0.89%) |
Mar 13, 2017 | 190.05 | 192.70 | 190.05 | 191.65 | 25,048 | +1.30(+0.68%) |
Mar 10, 2017 | 190.00 | 191.60 | 188.05 | 190.35 | 45,075 | +0.35(+0.18%) |
Mar 09, 2017 | 191.25 | 192.90 | 188.90 | 190.00 | 32,042 | -1.00(-0.52%) |
Mar 08, 2017 | 192.80 | 193.00 | 190.80 | 191.00 | 36,703 | -1.15(-0.60%) |
Mar 07, 2017 | 193.10 | 193.35 | 191.05 | 192.15 | 17,700 | -1.25(-0.65%) |
Mar 06, 2017 | 194.50 | 194.50 | 191.10 | 193.40 | 34,416 | -1.65(-0.85%) |
Mar 03, 2017 | 196.00 | 196.75 | 191.05 | 195.05 | 23,674 | -1.00(-0.51%) |
Mar 02, 2017 | 198.80 | 198.90 | 195.50 | 196.05 | 29,686 | -2.75(-1.38%) |