Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 263.58 | 266.22 | 260.90 | 262.05 | 25,000 | -1.76(-0.67%) |
May 30, 2017 | 267.09 | 268.33 | 261.61 | 263.81 | 11,885 | -3.82(-1.43%) |
May 26, 2017 | 266.91 | 269.67 | 265.86 | 267.63 | 13,004 | +0.85(+0.32%) |
May 25, 2017 | 269.45 | 269.62 | 263.26 | 266.77 | 11,702 | -2.86(-1.06%) |
May 24, 2017 | 270.16 | 270.16 | 264.73 | 269.63 | 14,550 | +0.88(+0.33%) |
May 23, 2017 | 267.09 | 269.13 | 266.60 | 268.76 | 9,945 | +2.29(+0.86%) |
May 22, 2017 | 267.32 | 269.51 | 262.88 | 266.47 | 15,021 | +0.67(+0.25%) |
May 19, 2017 | 264.29 | 269.41 | 263.58 | 265.80 | 26,308 | +2.74(+1.04%) |
May 18, 2017 | 262.63 | 264.81 | 259.32 | 263.06 | 24,942 | +0.42(+0.16%) |
May 17, 2017 | 275.14 | 276.94 | 260.80 | 262.64 | 27,508 | -12.96(-4.70%) |
May 16, 2017 | 277.45 | 277.45 | 273.75 | 275.60 | 12,504 | -0.80(-0.29%) |
May 15, 2017 | 275.62 | 277.45 | 275.62 | 276.40 | 11,282 | +3.03(+1.11%) |
May 12, 2017 | 276.98 | 276.98 | 273.36 | 273.36 | 3,672 | -2.24(-0.81%) |
May 11, 2017 | 278.82 | 278.82 | 275.60 | 275.60 | 7,959 | -2.11(-0.76%) |
May 10, 2017 | 274.80 | 279.88 | 274.80 | 277.71 | 10,214 | +1.24(+0.45%) |
May 09, 2017 | 276.87 | 278.56 | 272.73 | 276.47 | 9,024 | -0.15(-0.05%) |
May 08, 2017 | 278.42 | 281.49 | 276.60 | 276.62 | 10,474 | -0.76(-0.27%) |
May 05, 2017 | 277.32 | 279.18 | 276.52 | 277.38 | 6,493 | +0.02(+0.01%) |
May 04, 2017 | 277.44 | 278.75 | 274.68 | 277.36 | 20,323 | -1.07(-0.39%) |
May 03, 2017 | 284.73 | 284.73 | 268.64 | 278.43 | 25,931 | -6.60(-2.32%) |
May 02, 2017 | 287.73 | 288.97 | 281.08 | 285.03 | 11,367 | -1.73(-0.60%) |
May 01, 2017 | 283.78 | 291.32 | 278.81 | 286.76 | 18,506 | +2.74(+0.96%) |
Apr 28, 2017 | 271.90 | 289.98 | 271.90 | 284.03 | 65,884 | +15.82(+5.90%) |
Apr 27, 2017 | 267.07 | 270.98 | 266.89 | 268.20 | 11,039 | -0.29(-0.11%) |
Apr 26, 2017 | 270.21 | 270.21 | 267.31 | 268.49 | 9,376 | -2.30(-0.85%) |
Apr 25, 2017 | 272.22 | 272.58 | 266.48 | 270.79 | 14,836 | +1.01(+0.37%) |
Apr 24, 2017 | 267.04 | 271.14 | 265.38 | 269.78 | 20,289 | +3.89(+1.46%) |
Apr 21, 2017 | 259.71 | 268.11 | 259.71 | 265.89 | 15,918 | +4.33(+1.65%) |
Apr 20, 2017 | 261.83 | 263.58 | 258.91 | 261.56 | 19,241 | +0.02(+0.01%) |
Apr 19, 2017 | 264.54 | 264.54 | 259.10 | 261.54 | 20,853 | -2.38(-0.90%) |
Apr 18, 2017 | 260.80 | 265.07 | 259.77 | 263.92 | 31,562 | +3.07(+1.18%) |
Apr 17, 2017 | 259.23 | 261.86 | 257.10 | 260.85 | 14,568 | +1.93(+0.75%) |
Apr 13, 2017 | 268.66 | 270.51 | 255.52 | 258.92 | 23,475 | -9.73(-3.62%) |
Apr 12, 2017 | 266.20 | 279.25 | 266.20 | 268.65 | 29,320 | +3.20(+1.21%) |
Apr 11, 2017 | 259.88 | 266.47 | 258.72 | 265.45 | 16,876 | +5.63(+2.17%) |
Apr 10, 2017 | 261.57 | 262.65 | 258.95 | 259.81 | 20,978 | +0.08(+0.03%) |
Apr 07, 2017 | 260.32 | 261.83 | 259.08 | 259.73 | 10,591 | -0.57(-0.22%) |
Apr 06, 2017 | 261.61 | 261.68 | 258.03 | 260.30 | 25,066 | -0.87(-0.33%) |
Apr 05, 2017 | 262.73 | 265.89 | 259.76 | 261.17 | 19,935 | -1.39(-0.53%) |
Apr 04, 2017 | 262.97 | 263.99 | 259.95 | 262.56 | 12,982 | +1.70(+0.65%) |
Apr 03, 2017 | 258.95 | 261.73 | 254.93 | 260.86 | 9,935 | +2.14(+0.83%) |
Mar 31, 2017 | 257.07 | 261.74 | 256.64 | 258.72 | 14,929 | +1.16(+0.45%) |
Mar 30, 2017 | 257.55 | 264.87 | 257.55 | 257.57 | 28,710 | -0.46(-0.18%) |
Mar 29, 2017 | 256.70 | 261.71 | 256.23 | 258.03 | 31,289 | -0.31(-0.12%) |
Mar 28, 2017 | 259.51 | 260.94 | 256.17 | 258.33 | 11,158 | -2.74(-1.05%) |
Mar 27, 2017 | 256.60 | 261.55 | 252.86 | 261.07 | 25,872 | +2.12(+0.82%) |
Mar 24, 2017 | 257.41 | 262.33 | 256.08 | 258.95 | 14,922 | +2.88(+1.12%) |
Mar 23, 2017 | 252.70 | 263.45 | 247.00 | 256.08 | 13,898 | +2.58(+1.02%) |
Mar 22, 2017 | 250.59 | 256.55 | 247.12 | 253.50 | 14,769 | +0.56(+0.22%) |
Mar 21, 2017 | 260.66 | 262.65 | 250.17 | 252.94 | 27,347 | -7.93(-3.04%) |
Mar 20, 2017 | 262.19 | 266.47 | 258.95 | 260.87 | 24,134 | -0.13(-0.05%) |
Mar 17, 2017 | 252.51 | 263.53 | 250.65 | 261.00 | 17,147 | +9.40(+3.73%) |
Mar 16, 2017 | 256.66 | 256.66 | 249.68 | 251.60 | 10,773 | -3.13(-1.23%) |
Mar 15, 2017 | 246.54 | 260.36 | 241.83 | 254.74 | 28,303 | +8.19(+3.32%) |
Mar 14, 2017 | 256.64 | 258.30 | 239.53 | 246.55 | 42,886 | -12.23(-4.72%) |
Mar 13, 2017 | 252.05 | 264.90 | 252.02 | 258.78 | 25,932 | +6.67(+2.64%) |
Mar 10, 2017 | 254.89 | 254.89 | 244.16 | 252.11 | 20,346 | -2.68(-1.05%) |
Mar 09, 2017 | 254.33 | 258.32 | 245.92 | 254.79 | 42,211 | +2.08(+0.82%) |
Mar 08, 2017 | 274.81 | 274.81 | 252.02 | 252.71 | 53,605 | -22.68(-8.23%) |
Mar 07, 2017 | 278.37 | 280.78 | 275.39 | 275.39 | 11,511 | -0.81(-0.29%) |
Mar 06, 2017 | 272.15 | 276.20 | 270.69 | 276.20 | 12,400 | +4.58(+1.68%) |
Mar 03, 2017 | 272.50 | 275.28 | 267.47 | 271.63 | 20,829 | -2.27(-0.83%) |
Mar 02, 2017 | 272.19 | 276.66 | 272.19 | 273.90 | 11,555 | -0.64(-0.23%) |