Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 233.85 | 235.37 | 233.69 | 235.24 | 1,800,429 | +0.87(+0.37%) |
May 30, 2017 | 235.83 | 236.67 | 234.07 | 234.37 | 1,078,090 | -1.46(-0.62%) |
May 26, 2017 | 234.49 | 236.12 | 234.07 | 235.83 | 1,027,954 | +1.32(+0.56%) |
May 25, 2017 | 233.62 | 234.73 | 233.26 | 234.51 | 1,003,497 | +1.67(+0.72%) |
May 24, 2017 | 231.31 | 233.26 | 231.22 | 232.84 | 1,049,004 | +1.41(+0.61%) |
May 23, 2017 | 231.13 | 231.65 | 229.55 | 231.43 | 1,052,083 | +1.11(+0.48%) |
May 22, 2017 | 233.45 | 233.45 | 229.65 | 230.32 | 1,925,794 | +3.52(+1.55%) |
May 19, 2017 | 223.40 | 226.87 | 222.91 | 226.80 | 1,508,363 | +4.55(+2.05%) |
May 18, 2017 | 223.27 | 223.65 | 221.16 | 222.25 | 1,498,499 | -1.60(-0.71%) |
May 17, 2017 | 225.85 | 225.09 | 223.57 | 223.85 | 1,134,461 | -2.00(-0.89%) |
May 16, 2017 | 226.21 | 227.19 | 225.67 | 225.85 | 739,483 | -0.58(-0.26%) |
May 15, 2017 | 225.54 | 226.53 | 225.35 | 226.43 | 741,553 | +0.91(+0.40%) |
May 12, 2017 | 225.24 | 225.89 | 225.10 | 225.53 | 721,298 | -0.69(-0.31%) |
May 11, 2017 | 225.43 | 226.35 | 224.65 | 226.22 | 728,193 | +0.29(+0.13%) |
May 10, 2017 | 226.87 | 227.56 | 224.62 | 225.93 | 1,124,409 | -1.77(-0.78%) |
May 09, 2017 | 226.97 | 227.99 | 226.37 | 227.70 | 1,079,982 | +1.14(+0.50%) |
May 08, 2017 | 226.91 | 227.81 | 226.23 | 226.56 | 811,671 | -0.44(-0.19%) |
May 05, 2017 | 225.04 | 227.06 | 224.65 | 227.00 | 977,493 | +2.09(+0.93%) |
May 04, 2017 | 224.37 | 225.07 | 223.53 | 224.90 | 831,257 | +0.76(+0.34%) |
May 03, 2017 | 223.44 | 224.44 | 222.98 | 224.15 | 765,600 | +0.09(+0.04%) |
May 02, 2017 | 222.97 | 224.37 | 222.82 | 224.06 | 886,575 | +0.88(+0.39%) |
May 01, 2017 | 224.11 | 224.57 | 223.12 | 223.18 | 1,012,345 | -0.85(-0.38%) |
Apr 28, 2017 | 225.37 | 225.76 | 223.33 | 224.02 | 1,207,800 | -1.41(-0.62%) |
Apr 27, 2017 | 225.18 | 226.78 | 224.43 | 225.43 | 1,147,229 | +0.66(+0.29%) |
Apr 26, 2017 | 224.97 | 226.57 | 224.10 | 224.77 | 1,776,690 | +0.27(+0.12%) |
Apr 25, 2017 | 227.72 | 228.22 | 222.55 | 224.50 | 3,564,743 | -5.15(-2.24%) |
Apr 24, 2017 | 229.09 | 230.00 | 228.06 | 229.64 | 1,321,619 | +2.59(+1.14%) |
Apr 21, 2017 | 226.31 | 228.21 | 226.14 | 227.05 | 1,149,248 | +1.03(+0.46%) |
Apr 20, 2017 | 224.60 | 227.14 | 224.20 | 226.02 | 979,734 | +1.85(+0.82%) |
Apr 19, 2017 | 224.22 | 224.52 | 223.37 | 224.17 | 982,249 | +0.71(+0.32%) |
Apr 18, 2017 | 224.38 | 225.06 | 223.00 | 223.47 | 917,607 | -0.91(-0.41%) |
Apr 17, 2017 | 222.93 | 224.40 | 222.74 | 224.38 | 976,218 | +1.56(+0.70%) |
Apr 13, 2017 | 222.93 | 224.71 | 222.82 | 222.82 | 918,953 | -0.42(-0.19%) |
Apr 12, 2017 | 224.39 | 224.88 | 222.85 | 223.24 | 1,149,121 | -1.46(-0.65%) |
Apr 11, 2017 | 223.65 | 224.91 | 222.97 | 224.70 | 895,403 | +1.03(+0.46%) |
Apr 10, 2017 | 224.64 | 225.61 | 223.51 | 223.67 | 949,178 | -1.00(-0.44%) |
Apr 07, 2017 | 226.43 | 226.43 | 222.97 | 224.67 | 1,227,827 | +2.59(+1.17%) |
Apr 06, 2017 | 221.88 | 222.64 | 221.42 | 222.08 | 890,645 | +0.11(+0.05%) |
Apr 05, 2017 | 224.35 | 225.27 | 221.83 | 221.97 | 1,142,041 | -2.15(-0.96%) |
Apr 04, 2017 | 223.27 | 224.52 | 223.03 | 224.11 | 683,187 | +0.73(+0.33%) |
Apr 03, 2017 | 222.49 | 223.90 | 222.28 | 223.38 | 961,140 | +0.90(+0.40%) |
Mar 31, 2017 | 224.87 | 224.87 | 222.49 | 222.49 | 1,460,709 | -2.44(-1.09%) |
Mar 30, 2017 | 223.28 | 225.25 | 222.99 | 224.93 | 676,572 | +1.91(+0.86%) |
Mar 29, 2017 | 223.58 | 223.58 | 222.20 | 223.02 | 979,011 | -0.73(-0.33%) |
Mar 28, 2017 | 221.68 | 225.14 | 221.17 | 223.75 | 1,228,439 | +1.63(+0.73%) |
Mar 27, 2017 | 220.86 | 222.72 | 219.53 | 222.12 | 1,196,033 | -0.22(-0.10%) |
Mar 24, 2017 | 224.34 | 224.46 | 221.76 | 222.34 | 1,047,021 | -1.73(-0.77%) |
Mar 23, 2017 | 224.00 | 225.70 | 223.63 | 224.06 | 967,392 | +0.07(+0.03%) |
Mar 22, 2017 | 223.51 | 224.71 | 222.74 | 224.00 | 1,228,270 | +0.35(+0.16%) |
Mar 21, 2017 | 226.43 | 226.99 | 223.12 | 223.65 | 1,635,280 | -2.52(-1.11%) |
Mar 20, 2017 | 226.28 | 228.28 | 225.83 | 226.17 | 1,593,677 | +0.04(+0.02%) |
Mar 17, 2017 | 223.47 | 226.29 | 223.07 | 226.13 | 2,559,097 | +3.36(+1.51%) |
Mar 16, 2017 | 225.04 | 225.04 | 222.09 | 222.77 | 1,180,087 | -1.25(-0.56%) |
Mar 15, 2017 | 222.82 | 224.37 | 222.61 | 224.01 | 900,275 | +1.20(+0.54%) |
Mar 14, 2017 | 223.59 | 223.77 | 222.30 | 222.82 | 843,919 | -0.99(-0.44%) |
Mar 13, 2017 | 223.24 | 223.87 | 222.82 | 223.81 | 985,228 | +0.44(+0.20%) |
Mar 10, 2017 | 224.40 | 224.40 | 222.21 | 223.37 | 826,722 | -0.02(-0.01%) |
Mar 09, 2017 | 222.82 | 223.65 | 222.44 | 223.38 | 877,319 | +0.80(+0.36%) |
Mar 08, 2017 | 223.65 | 223.69 | 222.24 | 222.58 | 986,391 | -1.10(-0.49%) |
Mar 07, 2017 | 222.24 | 223.96 | 222.24 | 223.68 | 1,063,524 | +1.10(+0.49%) |
Mar 06, 2017 | 222.34 | 223.22 | 221.82 | 222.58 | 936,126 | -0.03(-0.02%) |
Mar 03, 2017 | 222.04 | 223.09 | 221.36 | 222.62 | 929,052 | +0.64(+0.29%) |
Mar 02, 2017 | 223.65 | 223.65 | 221.34 | 221.98 | 1,147,652 | -1.16(-0.52%) |