Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 231.05 | 232.86 | 229.01 | 229.82 | 18,115 | +1.85(+0.81%) |
May 30, 2017 | 223.83 | 228.01 | 223.83 | 227.96 | 9,741 | +6.18(+2.79%) |
May 26, 2017 | 220.93 | 224.21 | 220.93 | 221.79 | 10,147 | -0.19(-0.09%) |
May 25, 2017 | 215.42 | 223.45 | 210.62 | 221.98 | 38,898 | +7.79(+3.64%) |
May 24, 2017 | 212.57 | 215.99 | 211.14 | 214.18 | 12,357 | +2.14(+1.01%) |
May 23, 2017 | 211.43 | 213.42 | 211.10 | 212.04 | 11,505 | -0.43(-0.20%) |
May 22, 2017 | 209.43 | 213.99 | 209.34 | 212.47 | 7,625 | +1.00(+0.47%) |
May 19, 2017 | 214.99 | 215.89 | 210.38 | 211.47 | 18,223 | -6.18(-2.84%) |
May 18, 2017 | 218.70 | 220.22 | 215.18 | 217.65 | 14,212 | +0.76(+0.35%) |
May 17, 2017 | 215.28 | 217.18 | 211.85 | 216.89 | 17,072 | +4.32(+2.03%) |
May 16, 2017 | 210.02 | 214.04 | 209.29 | 212.57 | 14,257 | +1.66(+0.79%) |
May 15, 2017 | 207.24 | 211.76 | 205.82 | 210.90 | 21,280 | -2.95(-1.38%) |
May 12, 2017 | 212.80 | 214.99 | 212.23 | 213.85 | 6,008 | +1.33(+0.63%) |
May 11, 2017 | 209.62 | 213.14 | 209.29 | 212.52 | 8,614 | +0.81(+0.38%) |
May 10, 2017 | 215.32 | 215.32 | 209.67 | 211.71 | 20,685 | -6.13(-2.81%) |
May 09, 2017 | 213.09 | 219.03 | 213.09 | 217.84 | 16,751 | +4.04(+1.89%) |
May 08, 2017 | 216.84 | 217.27 | 213.38 | 213.80 | 13,182 | -3.04(-1.40%) |
May 05, 2017 | 225.25 | 225.25 | 216.37 | 216.84 | 22,436 | -8.89(-3.94%) |
May 04, 2017 | 219.22 | 227.82 | 219.22 | 225.73 | 32,007 | +9.41(+4.35%) |
May 03, 2017 | 218.75 | 219.78 | 214.42 | 216.32 | 34,120 | -1.24(-0.57%) |
May 02, 2017 | 214.61 | 219.50 | 213.19 | 217.56 | 16,776 | +2.57(+1.19%) |
May 01, 2017 | 214.18 | 216.43 | 213.42 | 214.99 | 5,988 | +0.86(+0.40%) |
Apr 28, 2017 | 210.76 | 214.59 | 209.91 | 214.13 | 12,412 | -0.19(-0.09%) |
Apr 27, 2017 | 212.09 | 218.60 | 211.93 | 214.32 | 31,014 | +4.66(+2.22%) |
Apr 26, 2017 | 211.33 | 211.33 | 203.92 | 209.67 | 26,078 | +1.52(+0.73%) |
Apr 25, 2017 | 211.09 | 212.28 | 207.53 | 208.15 | 24,849 | -4.33(-2.04%) |
Apr 24, 2017 | 212.42 | 213.50 | 210.52 | 212.47 | 21,149 | -2.14(-1.00%) |
Apr 21, 2017 | 214.04 | 217.08 | 212.89 | 214.61 | 25,550 | +1.66(+0.78%) |
Apr 20, 2017 | 213.52 | 213.85 | 209.57 | 212.95 | 28,430 | -1.47(-0.69%) |
Apr 19, 2017 | 207.86 | 215.80 | 206.48 | 214.42 | 25,848 | +6.41(+3.08%) |
Apr 18, 2017 | 206.67 | 209.10 | 203.63 | 208.00 | 17,426 | +3.56(+1.74%) |
Apr 17, 2017 | 205.11 | 206.34 | 204.11 | 204.44 | 8,735 | -0.76(-0.37%) |
Apr 13, 2017 | 197.84 | 206.00 | 197.84 | 205.20 | 9,183 | +7.46(+3.77%) |
Apr 12, 2017 | 196.03 | 198.93 | 193.27 | 197.74 | 7,063 | +1.85(+0.95%) |
Apr 11, 2017 | 195.13 | 199.46 | 195.13 | 195.89 | 7,416 | +0.29(+0.15%) |
Apr 10, 2017 | 196.22 | 197.12 | 193.99 | 195.60 | 12,093 | -3.23(-1.63%) |
Apr 07, 2017 | 196.79 | 199.50 | 196.17 | 198.83 | 8,707 | +1.66(+0.84%) |
Apr 06, 2017 | 198.83 | 199.64 | 196.65 | 197.17 | 8,385 | -3.37(-1.68%) |
Apr 05, 2017 | 195.41 | 200.73 | 192.09 | 200.54 | 23,627 | +1.71(+0.86%) |
Apr 04, 2017 | 201.30 | 204.76 | 198.69 | 198.83 | 8,634 | -3.04(-1.51%) |
Apr 03, 2017 | 200.83 | 205.96 | 200.16 | 201.87 | 14,858 | +1.09(+0.54%) |
Mar 31, 2017 | 201.54 | 203.11 | 199.52 | 200.78 | 9,284 | +0.57(+0.28%) |
Mar 30, 2017 | 199.50 | 201.78 | 197.60 | 200.21 | 12,242 | -1.28(-0.64%) |
Mar 29, 2017 | 207.39 | 208.10 | 201.18 | 201.49 | 11,753 | -5.61(-2.71%) |
Mar 28, 2017 | 212.19 | 213.14 | 206.06 | 207.10 | 12,549 | -5.75(-2.70%) |
Mar 27, 2017 | 213.85 | 215.70 | 212.00 | 212.85 | 12,156 | +1.52(+0.72%) |
Mar 24, 2017 | 208.96 | 212.09 | 208.24 | 211.33 | 10,654 | +1.71(+0.82%) |
Mar 23, 2017 | 209.48 | 210.24 | 206.74 | 209.62 | 6,561 | +1.33(+0.64%) |
Mar 22, 2017 | 210.05 | 210.59 | 206.63 | 208.29 | 14,874 | +0.71(+0.34%) |
Mar 21, 2017 | 202.78 | 208.79 | 202.63 | 207.58 | 10,895 | +3.37(+1.65%) |
Mar 20, 2017 | 206.06 | 207.43 | 203.73 | 204.21 | 19,109 | +0.67(+0.33%) |
Mar 17, 2017 | 202.11 | 203.73 | 201.30 | 203.54 | 8,579 | +0.19(+0.09%) |
Mar 16, 2017 | 200.21 | 204.39 | 200.21 | 203.35 | 10,057 | +2.33(+1.16%) |
Mar 15, 2017 | 206.77 | 208.10 | 200.02 | 201.02 | 26,327 | -9.17(-4.36%) |
Mar 14, 2017 | 209.10 | 213.99 | 208.34 | 210.19 | 57,038 | +4.99(+2.43%) |
Mar 13, 2017 | 205.87 | 206.77 | 203.11 | 205.20 | 8,169 | -0.19(-0.09%) |
Mar 10, 2017 | 202.06 | 207.72 | 201.45 | 205.39 | 15,674 | +0.05(+0.02%) |
Mar 09, 2017 | 209.15 | 211.86 | 204.99 | 205.34 | 28,944 | -2.09(-1.01%) |
Mar 08, 2017 | 198.59 | 207.67 | 196.69 | 207.43 | 19,826 | +10.31(+5.23%) |
Mar 07, 2017 | 192.42 | 197.26 | 192.09 | 197.12 | 19,600 | +3.47(+1.79%) |
Mar 06, 2017 | 195.60 | 196.55 | 193.13 | 193.65 | 24,309 | -1.19(-0.61%) |
Mar 03, 2017 | 193.22 | 195.41 | 191.80 | 194.84 | 12,746 | +1.33(+0.69%) |
Mar 02, 2017 | 192.28 | 193.60 | 189.90 | 193.51 | 17,257 | +3.71(+1.95%) |