Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 195.48 | 196.81 | 194.53 | 195.41 | 103,990 | +0.02(+0.01%) |
May 30, 2017 | 195.14 | 197.75 | 193.99 | 195.39 | 70,213 | -0.28(-0.14%) |
May 26, 2017 | 196.25 | 196.25 | 193.45 | 195.67 | 64,606 | +1.13(+0.58%) |
May 25, 2017 | 195.77 | 195.85 | 193.73 | 194.54 | 82,416 | -0.62(-0.32%) |
May 24, 2017 | 196.55 | 197.02 | 194.30 | 195.16 | 131,215 | -1.35(-0.69%) |
May 23, 2017 | 198.60 | 198.96 | 195.95 | 196.51 | 116,887 | -1.12(-0.57%) |
May 22, 2017 | 198.00 | 199.85 | 197.13 | 197.63 | 113,470 | +0.67(+0.34%) |
May 19, 2017 | 196.77 | 197.74 | 195.63 | 196.96 | 90,717 | +0.11(+0.06%) |
May 18, 2017 | 195.05 | 197.70 | 195.05 | 196.85 | 124,626 | +0.83(+0.42%) |
May 17, 2017 | 198.00 | 199.99 | 195.68 | 196.02 | 89,534 | -2.97(-1.49%) |
May 16, 2017 | 199.98 | 200.15 | 198.05 | 198.99 | 80,823 | -0.71(-0.36%) |
May 15, 2017 | 200.51 | 201.00 | 198.91 | 199.70 | 90,265 | -0.88(-0.44%) |
May 12, 2017 | 201.89 | 201.89 | 200.43 | 200.58 | 80,665 | -1.92(-0.95%) |
May 11, 2017 | 201.06 | 202.87 | 200.12 | 202.50 | 103,303 | +1.00(+0.50%) |
May 10, 2017 | 201.59 | 203.41 | 199.20 | 201.50 | 200,420 | -0.59(-0.29%) |
May 09, 2017 | 200.60 | 202.23 | 200.09 | 202.09 | 136,206 | +1.51(+0.75%) |
May 08, 2017 | 202.55 | 202.55 | 199.00 | 200.58 | 155,664 | -1.44(-0.71%) |
May 05, 2017 | 197.42 | 202.60 | 197.42 | 202.02 | 164,702 | +5.40(+2.75%) |
May 04, 2017 | 199.25 | 201.99 | 196.00 | 196.62 | 205,881 | -2.63(-1.32%) |
May 03, 2017 | 203.03 | 204.20 | 197.06 | 199.25 | 162,310 | -4.03(-1.98%) |
May 02, 2017 | 203.00 | 205.69 | 202.60 | 203.28 | 132,644 | +0.95(+0.47%) |
May 01, 2017 | 202.10 | 202.79 | 200.63 | 202.33 | 64,384 | +0.56(+0.28%) |
Apr 28, 2017 | 201.87 | 203.19 | 199.46 | 201.77 | 67,811 | +0.64(+0.32%) |
Apr 27, 2017 | 199.67 | 201.71 | 199.43 | 201.13 | 69,070 | +1.24(+0.62%) |
Apr 26, 2017 | 199.46 | 200.41 | 198.84 | 199.89 | 102,807 | +0.50(+0.25%) |
Apr 25, 2017 | 198.89 | 200.00 | 198.25 | 199.39 | 94,065 | +1.28(+0.65%) |
Apr 24, 2017 | 202.06 | 202.06 | 195.88 | 198.11 | 238,240 | -1.47(-0.74%) |
Apr 21, 2017 | 200.88 | 200.96 | 199.28 | 199.58 | 93,409 | -1.37(-0.68%) |
Apr 20, 2017 | 202.01 | 202.87 | 199.72 | 200.95 | 128,860 | +2.05(+1.03%) |
Apr 19, 2017 | 199.31 | 200.18 | 197.61 | 198.90 | 86,356 | +0.14(+0.07%) |
Apr 18, 2017 | 199.51 | 199.96 | 197.32 | 198.76 | 194,336 | -1.21(-0.61%) |
Apr 17, 2017 | 196.54 | 200.21 | 196.51 | 199.97 | 141,505 | +2.89(+1.47%) |
Apr 13, 2017 | 197.99 | 199.39 | 196.19 | 197.08 | 145,745 | -2.13(-1.07%) |
Apr 12, 2017 | 198.98 | 200.50 | 198.00 | 199.21 | 103,388 | -0.84(-0.42%) |
Apr 11, 2017 | 202.42 | 203.05 | 199.17 | 200.05 | 185,648 | -1.99(-0.98%) |
Apr 10, 2017 | 205.22 | 205.60 | 199.85 | 202.04 | 262,857 | -2.54(-1.24%) |
Apr 07, 2017 | 204.89 | 206.60 | 202.79 | 204.58 | 248,719 | -0.05(-0.02%) |
Apr 06, 2017 | 197.50 | 206.50 | 196.16 | 204.63 | 476,809 | +8.14(+4.14%) |
Apr 05, 2017 | 200.22 | 200.76 | 195.84 | 196.49 | 315,587 | -2.65(-1.33%) |
Apr 04, 2017 | 197.97 | 201.00 | 197.82 | 199.14 | 500,303 | +2.20(+1.12%) |
Apr 03, 2017 | 198.72 | 199.65 | 196.05 | 196.94 | 220,470 | -2.77(-1.39%) |
Mar 31, 2017 | 199.83 | 201.11 | 198.24 | 199.71 | 264,173 | +0.26(+0.13%) |
Mar 30, 2017 | 200.90 | 203.13 | 198.59 | 199.45 | 147,909 | -1.67(-0.83%) |
Mar 29, 2017 | 198.45 | 202.89 | 198.45 | 201.12 | 194,113 | +1.94(+0.97%) |
Mar 28, 2017 | 198.47 | 202.33 | 198.47 | 199.18 | 243,405 | +1.18(+0.60%) |
Mar 27, 2017 | 195.60 | 198.41 | 194.25 | 198.00 | 171,175 | +1.52(+0.77%) |
Mar 24, 2017 | 196.97 | 197.69 | 195.58 | 196.48 | 89,047 | +0.31(+0.16%) |
Mar 23, 2017 | 194.44 | 197.07 | 194.00 | 196.17 | 165,983 | +0.80(+0.41%) |
Mar 22, 2017 | 194.75 | 196.24 | 193.96 | 195.37 | 148,985 | -0.06(-0.03%) |
Mar 21, 2017 | 199.29 | 199.29 | 194.50 | 195.43 | 213,009 | -3.06(-1.54%) |
Mar 20, 2017 | 199.06 | 200.41 | 198.32 | 198.49 | 169,298 | -0.23(-0.12%) |
Mar 17, 2017 | 199.99 | 199.99 | 198.16 | 198.72 | 166,674 | -0.90(-0.45%) |
Mar 16, 2017 | 200.54 | 200.54 | 198.90 | 199.62 | 137,623 | -0.41(-0.20%) |
Mar 15, 2017 | 201.21 | 203.47 | 198.25 | 200.03 | 295,495 | -0.41(-0.20%) |
Mar 14, 2017 | 202.00 | 203.76 | 197.98 | 200.44 | 278,174 | -2.06(-1.02%) |
Mar 13, 2017 | 202.00 | 206.24 | 201.93 | 202.50 | 445,393 | +0.28(+0.14%) |
Mar 10, 2017 | 197.32 | 205.69 | 197.11 | 202.22 | 617,299 | +4.44(+2.24%) |
Mar 09, 2017 | 194.93 | 199.05 | 192.90 | 197.78 | 355,903 | +3.68(+1.90%) |
Mar 08, 2017 | 191.16 | 195.37 | 191.15 | 194.10 | 206,882 | +3.99(+2.10%) |
Mar 07, 2017 | 191.15 | 191.49 | 189.65 | 190.11 | 139,942 | -0.48(-0.25%) |
Mar 06, 2017 | 190.42 | 192.80 | 187.59 | 190.59 | 222,573 | +0.95(+0.50%) |
Mar 03, 2017 | 185.87 | 191.18 | 185.16 | 189.64 | 382,050 | +3.00(+1.61%) |
Mar 02, 2017 | 182.81 | 188.65 | 182.12 | 186.64 | 472,684 | +3.16(+1.72%) |