Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 197.22 | 197.25 | 196.22 | 196.89 | 2,618,971 | -0.04(-0.02%) |
May 30, 2017 | 196.79 | 197.15 | 196.66 | 196.93 | 1,702,100 | -0.19(-0.09%) |
May 26, 2017 | 196.97 | 197.24 | 196.89 | 197.12 | 1,346,633 | +0.01(+0.00%) |
May 25, 2017 | 196.67 | 197.39 | 196.48 | 197.11 | 1,762,024 | +0.91(+0.47%) |
May 24, 2017 | 195.97 | 196.29 | 195.65 | 196.19 | 1,637,533 | +0.47(+0.24%) |
May 23, 2017 | 195.68 | 195.88 | 195.31 | 195.72 | 1,417,456 | +0.38(+0.20%) |
May 22, 2017 | 194.75 | 195.45 | 194.72 | 195.34 | 2,094,060 | +1.08(+0.56%) |
May 19, 2017 | 193.52 | 194.93 | 193.47 | 194.26 | 2,743,196 | +1.20(+0.62%) |
May 18, 2017 | 192.14 | 193.84 | 191.97 | 193.06 | 3,259,202 | +0.70(+0.36%) |
May 17, 2017 | 194.17 | 194.58 | 192.22 | 192.36 | 3,948,341 | -3.47(-1.77%) |
May 16, 2017 | 196.18 | 196.24 | 195.40 | 195.83 | 2,754,349 | -0.04(-0.02%) |
May 15, 2017 | 195.30 | 196.04 | 195.25 | 195.87 | 1,622,402 | +0.99(+0.51%) |
May 12, 2017 | 194.96 | 195.05 | 194.62 | 194.88 | 1,189,491 | -0.30(-0.15%) |
May 11, 2017 | 195.17 | 195.34 | 194.18 | 195.18 | 2,089,339 | -0.40(-0.20%) |
May 10, 2017 | 195.19 | 195.60 | 195.00 | 195.58 | 1,201,651 | +0.36(+0.19%) |
May 09, 2017 | 195.66 | 195.83 | 194.91 | 195.22 | 1,843,277 | -0.25(-0.13%) |
May 08, 2017 | 195.52 | 195.62 | 195.02 | 195.47 | 2,504,548 | +0.01(+0.00%) |
May 05, 2017 | 195.01 | 195.46 | 194.62 | 195.46 | 1,947,542 | +0.78(+0.40%) |
May 04, 2017 | 194.75 | 194.82 | 193.90 | 194.67 | 1,620,272 | +0.18(+0.09%) |
May 03, 2017 | 194.32 | 194.67 | 193.84 | 194.50 | 1,857,549 | -0.19(-0.10%) |
May 02, 2017 | 194.77 | 194.85 | 194.31 | 194.69 | 2,896,901 | +0.06(+0.03%) |
May 01, 2017 | 194.66 | 195.02 | 194.23 | 194.63 | 1,696,252 | +0.47(+0.24%) |
Apr 28, 2017 | 194.81 | 194.82 | 194.01 | 194.16 | 1,415,941 | -0.37(-0.19%) |
Apr 27, 2017 | 194.69 | 194.83 | 194.04 | 194.53 | 1,299,465 | +0.15(+0.08%) |
Apr 26, 2017 | 194.48 | 195.31 | 194.35 | 194.38 | 3,179,860 | -0.14(-0.07%) |
Apr 25, 2017 | 193.99 | 194.83 | 193.88 | 194.52 | 1,965,202 | +1.16(+0.60%) |
Apr 24, 2017 | 193.40 | 193.58 | 192.94 | 193.36 | 2,663,774 | +2.04(+1.07%) |
Apr 21, 2017 | 191.82 | 191.87 | 190.90 | 191.32 | 2,920,931 | -0.56(-0.29%) |
Apr 20, 2017 | 190.94 | 192.29 | 190.62 | 191.88 | 3,078,525 | +1.56(+0.82%) |
Apr 19, 2017 | 191.24 | 191.58 | 190.13 | 190.32 | 2,288,219 | -0.42(-0.22%) |
Apr 18, 2017 | 190.56 | 191.18 | 190.05 | 190.74 | 3,035,529 | -0.52(-0.27%) |
Apr 17, 2017 | 190.07 | 191.27 | 189.90 | 191.26 | 1,966,798 | +1.66(+0.88%) |
Apr 13, 2017 | 190.52 | 191.18 | 189.60 | 189.60 | 2,034,265 | -1.27(-0.67%) |
Apr 12, 2017 | 191.40 | 191.57 | 190.62 | 190.87 | 2,254,845 | -0.79(-0.41%) |
Apr 11, 2017 | 191.52 | 191.74 | 190.30 | 191.66 | 2,004,984 | -0.24(-0.13%) |
Apr 10, 2017 | 191.90 | 192.63 | 191.41 | 191.90 | 1,477,024 | +0.13(+0.07%) |
Apr 07, 2017 | 191.73 | 192.42 | 191.32 | 191.77 | 2,067,053 | -0.17(-0.09%) |
Apr 06, 2017 | 191.59 | 192.46 | 191.16 | 191.94 | 1,841,327 | +0.50(+0.26%) |
Apr 05, 2017 | 192.64 | 193.56 | 191.26 | 191.44 | 2,602,692 | -0.59(-0.31%) |
Apr 04, 2017 | 191.59 | 192.07 | 191.25 | 192.03 | 2,793,980 | +0.11(+0.06%) |
Apr 03, 2017 | 192.30 | 192.46 | 190.73 | 191.92 | 3,201,837 | -0.24(-0.12%) |
Mar 31, 2017 | 192.35 | 192.84 | 192.17 | 192.16 | 1,498,998 | -0.46(-0.24%) |
Mar 30, 2017 | 192.00 | 192.85 | 191.83 | 192.62 | 2,808,891 | +0.51(+0.27%) |
Mar 29, 2017 | 191.60 | 192.27 | 191.39 | 192.11 | 1,968,795 | +0.28(+0.15%) |
Mar 28, 2017 | 190.22 | 192.26 | 190.12 | 191.82 | 3,442,063 | +1.41(+0.74%) |
Mar 27, 2017 | 189.07 | 190.71 | 188.85 | 190.41 | 2,345,054 | -0.31(-0.16%) |
Mar 24, 2017 | 191.09 | 191.65 | 189.97 | 190.72 | 2,980,926 | -0.06(-0.03%) |
Mar 23, 2017 | 190.78 | 191.87 | 190.46 | 190.78 | 2,743,445 | -0.20(-0.10%) |
Mar 22, 2017 | 190.59 | 191.27 | 190.03 | 190.98 | 2,927,187 | +0.39(+0.20%) |
Mar 21, 2017 | 193.61 | 193.73 | 190.44 | 190.59 | 3,921,496 | -2.43(-1.26%) |
Mar 20, 2017 | 193.25 | 193.52 | 192.71 | 193.02 | 1,171,760 | -0.20(-0.10%) |
Mar 17, 2017 | 193.88 | 194.00 | 193.22 | 193.22 | 1,796,856 | -0.39(-0.20%) |
Mar 16, 2017 | 194.15 | 194.19 | 193.31 | 193.61 | 1,935,236 | -0.33(-0.17%) |
Mar 15, 2017 | 192.84 | 194.37 | 192.62 | 193.94 | 3,799,135 | +1.60(+0.83%) |
Mar 14, 2017 | 192.53 | 192.56 | 191.75 | 192.34 | 1,615,575 | -0.65(-0.34%) |
Mar 13, 2017 | 192.89 | 193.09 | 192.61 | 193.00 | 1,570,179 | +0.12(+0.06%) |
Mar 10, 2017 | 193.22 | 193.22 | 192.08 | 192.88 | 2,058,557 | +0.67(+0.35%) |
Mar 09, 2017 | 192.14 | 192.59 | 191.37 | 192.21 | 1,849,068 | +0.20(+0.11%) |
Mar 08, 2017 | 192.69 | 192.91 | 191.91 | 192.00 | 2,018,316 | -0.41(-0.21%) |
Mar 07, 2017 | 192.71 | 193.02 | 192.22 | 192.41 | 1,971,706 | -0.58(-0.30%) |
Mar 06, 2017 | 192.79 | 193.30 | 192.40 | 193.00 | 1,731,728 | -0.60(-0.31%) |
Mar 03, 2017 | 193.35 | 193.69 | 193.00 | 193.60 | 1,997,400 | +0.11(+0.05%) |
Mar 02, 2017 | 194.49 | 194.52 | 193.39 | 193.49 | 1,867,128 | -1.14(-0.59%) |