Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 263.57 | 266.21 | 260.88 | 262.04 | 25,001 | -1.76(-0.67%) |
May 30, 2017 | 267.08 | 268.32 | 261.60 | 263.80 | 11,885 | -3.82(-1.43%) |
May 26, 2017 | 266.90 | 269.66 | 265.85 | 267.62 | 13,005 | +0.86(+0.32%) |
May 25, 2017 | 269.44 | 269.61 | 263.25 | 266.76 | 11,703 | -2.86(-1.06%) |
May 24, 2017 | 270.15 | 270.15 | 264.72 | 269.62 | 14,551 | +0.88(+0.33%) |
May 23, 2017 | 267.08 | 269.12 | 266.59 | 268.75 | 9,945 | +2.28(+0.86%) |
May 22, 2017 | 267.31 | 269.50 | 262.87 | 266.46 | 15,021 | +0.68(+0.25%) |
May 19, 2017 | 264.28 | 269.40 | 263.57 | 265.79 | 26,309 | +2.74(+1.04%) |
May 18, 2017 | 262.62 | 264.80 | 259.31 | 263.05 | 24,943 | +0.42(+0.16%) |
May 17, 2017 | 275.13 | 276.93 | 260.79 | 262.63 | 27,509 | -12.96(-4.70%) |
May 16, 2017 | 277.44 | 277.44 | 273.74 | 275.59 | 12,505 | -0.80(-0.29%) |
May 15, 2017 | 275.61 | 277.44 | 275.61 | 276.38 | 11,282 | +3.03(+1.11%) |
May 12, 2017 | 276.97 | 276.97 | 273.35 | 273.35 | 3,672 | -2.24(-0.81%) |
May 11, 2017 | 278.81 | 278.81 | 275.59 | 275.59 | 7,959 | -2.11(-0.76%) |
May 10, 2017 | 274.79 | 279.87 | 274.79 | 277.70 | 10,215 | +1.24(+0.45%) |
May 09, 2017 | 276.86 | 278.55 | 272.72 | 276.46 | 9,024 | -0.15(-0.05%) |
May 08, 2017 | 278.41 | 281.48 | 276.59 | 276.61 | 10,474 | -0.76(-0.27%) |
May 05, 2017 | 277.31 | 279.17 | 276.51 | 277.37 | 6,493 | +0.02(+0.01%) |
May 04, 2017 | 277.43 | 278.74 | 274.67 | 277.35 | 20,324 | -1.07(-0.39%) |
May 03, 2017 | 284.72 | 284.72 | 268.63 | 278.42 | 25,932 | -6.60(-2.32%) |
May 02, 2017 | 287.71 | 288.96 | 281.07 | 285.02 | 11,367 | -1.73(-0.60%) |
May 01, 2017 | 283.76 | 291.31 | 278.80 | 286.75 | 18,506 | +2.74(+0.96%) |
Apr 28, 2017 | 271.89 | 289.97 | 271.89 | 284.01 | 65,886 | +15.82(+5.90%) |
Apr 27, 2017 | 267.06 | 270.96 | 266.88 | 268.19 | 11,040 | -0.29(-0.11%) |
Apr 26, 2017 | 270.20 | 270.20 | 267.30 | 268.48 | 9,377 | -2.30(-0.85%) |
Apr 25, 2017 | 272.20 | 272.56 | 266.47 | 270.78 | 14,836 | +1.01(+0.37%) |
Apr 24, 2017 | 267.03 | 271.13 | 265.37 | 269.77 | 20,289 | +3.89(+1.46%) |
Apr 21, 2017 | 259.70 | 268.10 | 259.70 | 265.88 | 15,919 | +4.33(+1.65%) |
Apr 20, 2017 | 261.82 | 263.57 | 258.90 | 261.55 | 19,242 | +0.02(+0.01%) |
Apr 19, 2017 | 264.53 | 264.53 | 259.09 | 261.53 | 20,854 | -2.38(-0.90%) |
Apr 18, 2017 | 260.79 | 265.06 | 259.76 | 263.91 | 31,563 | +3.07(+1.18%) |
Apr 17, 2017 | 259.22 | 261.85 | 257.09 | 260.84 | 14,568 | +1.93(+0.75%) |
Apr 13, 2017 | 268.65 | 270.50 | 255.51 | 258.91 | 23,476 | -9.73(-3.62%) |
Apr 12, 2017 | 266.19 | 279.24 | 266.19 | 268.63 | 29,322 | +3.20(+1.21%) |
Apr 11, 2017 | 259.87 | 266.46 | 258.71 | 265.44 | 16,877 | +5.63(+2.17%) |
Apr 10, 2017 | 261.56 | 262.64 | 258.94 | 259.80 | 20,979 | +0.08(+0.03%) |
Apr 07, 2017 | 260.31 | 261.82 | 259.07 | 259.72 | 10,591 | -0.57(-0.22%) |
Apr 06, 2017 | 261.60 | 261.67 | 258.02 | 260.29 | 25,067 | -0.87(-0.33%) |
Apr 05, 2017 | 262.72 | 265.88 | 259.75 | 261.16 | 19,936 | -1.39(-0.53%) |
Apr 04, 2017 | 262.96 | 263.98 | 259.94 | 262.55 | 12,983 | +1.70(+0.65%) |
Apr 03, 2017 | 258.94 | 261.72 | 254.92 | 260.85 | 9,936 | +2.14(+0.83%) |
Mar 31, 2017 | 257.06 | 261.73 | 256.63 | 258.71 | 14,929 | +1.16(+0.45%) |
Mar 30, 2017 | 257.54 | 264.86 | 257.54 | 257.56 | 28,711 | -0.46(-0.18%) |
Mar 29, 2017 | 256.69 | 261.70 | 256.22 | 258.02 | 31,291 | -0.31(-0.12%) |
Mar 28, 2017 | 259.50 | 260.93 | 256.16 | 258.32 | 11,159 | -2.74(-1.05%) |
Mar 27, 2017 | 256.58 | 261.54 | 252.85 | 261.06 | 25,873 | +2.12(+0.82%) |
Mar 24, 2017 | 257.40 | 262.32 | 256.07 | 258.94 | 14,923 | +2.88(+1.12%) |
Mar 23, 2017 | 252.69 | 263.44 | 246.99 | 256.07 | 13,899 | +2.58(+1.02%) |
Mar 22, 2017 | 250.58 | 256.54 | 247.11 | 253.49 | 14,769 | +0.56(+0.22%) |
Mar 21, 2017 | 260.65 | 262.64 | 250.16 | 252.93 | 27,348 | -7.93(-3.04%) |
Mar 20, 2017 | 262.18 | 266.46 | 258.94 | 260.86 | 24,135 | -0.13(-0.05%) |
Mar 17, 2017 | 252.50 | 263.52 | 250.64 | 260.99 | 17,148 | +9.40(+3.73%) |
Mar 16, 2017 | 256.65 | 256.65 | 249.67 | 251.59 | 10,774 | -3.13(-1.23%) |
Mar 15, 2017 | 246.53 | 260.35 | 241.82 | 254.73 | 28,304 | +8.18(+3.32%) |
Mar 14, 2017 | 256.63 | 258.29 | 239.52 | 246.54 | 42,888 | -12.22(-4.72%) |
Mar 13, 2017 | 252.04 | 264.89 | 252.01 | 258.77 | 25,933 | +6.67(+2.64%) |
Mar 10, 2017 | 254.88 | 254.88 | 244.15 | 252.10 | 20,347 | -2.68(-1.05%) |
Mar 09, 2017 | 254.32 | 258.31 | 245.91 | 254.78 | 42,213 | +2.08(+0.82%) |
Mar 08, 2017 | 274.79 | 274.79 | 252.01 | 252.70 | 53,607 | -22.68(-8.23%) |
Mar 07, 2017 | 278.36 | 280.77 | 275.38 | 275.38 | 11,511 | -0.81(-0.29%) |
Mar 06, 2017 | 272.14 | 276.19 | 270.68 | 276.19 | 12,401 | +4.57(+1.68%) |
Mar 03, 2017 | 272.49 | 275.27 | 267.46 | 271.62 | 20,830 | -2.27(-0.83%) |
Mar 02, 2017 | 272.18 | 276.65 | 272.18 | 273.89 | 11,556 | -0.63(-0.23%) |