Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 127.38 | 128.25 | 126.93 | 128.03 | 7,561,141 | +0.81(+0.64%) |
May 30, 2017 | 127.23 | 127.55 | 126.87 | 127.21 | 3,669,983 | +0.06(+0.05%) |
May 26, 2017 | 127.16 | 127.48 | 126.64 | 127.16 | 3,840,049 | +0.07(+0.05%) |
May 25, 2017 | 127.11 | 127.23 | 126.65 | 127.09 | 4,016,568 | +0.24(+0.19%) |
May 24, 2017 | 125.53 | 127.27 | 124.73 | 126.85 | 3,995,868 | +1.42(+1.14%) |
May 23, 2017 | 125.76 | 126.03 | 125.32 | 125.42 | 3,844,845 | -0.31(-0.25%) |
May 22, 2017 | 125.83 | 126.32 | 125.52 | 125.74 | 3,882,932 | +0.03(+0.03%) |
May 19, 2017 | 124.94 | 126.28 | 124.59 | 125.70 | 4,798,149 | +0.97(+0.78%) |
May 18, 2017 | 124.23 | 124.93 | 123.72 | 124.74 | 3,218,510 | +0.51(+0.41%) |
May 17, 2017 | 124.97 | 125.12 | 124.08 | 124.23 | 4,567,587 | -0.75(-0.60%) |
May 16, 2017 | 124.35 | 125.30 | 124.12 | 124.97 | 4,172,933 | +0.86(+0.69%) |
May 15, 2017 | 123.40 | 124.22 | 123.40 | 124.12 | 3,927,638 | +0.78(+0.63%) |
May 12, 2017 | 122.61 | 123.45 | 122.57 | 123.34 | 3,238,606 | +0.97(+0.80%) |
May 11, 2017 | 122.25 | 122.53 | 121.67 | 122.36 | 2,288,680 | -0.26(-0.21%) |
May 10, 2017 | 122.06 | 122.72 | 121.95 | 122.62 | 2,679,225 | +0.14(+0.11%) |
May 09, 2017 | 122.26 | 123.01 | 122.18 | 122.49 | 3,598,687 | +0.10(+0.08%) |
May 08, 2017 | 122.12 | 122.61 | 121.89 | 122.39 | 3,315,851 | +0.24(+0.19%) |
May 05, 2017 | 121.69 | 122.16 | 120.98 | 122.15 | 2,890,711 | +0.43(+0.35%) |
May 04, 2017 | 121.01 | 121.90 | 120.71 | 121.72 | 4,925,000 | +0.70(+0.58%) |
May 03, 2017 | 120.66 | 121.08 | 119.98 | 121.01 | 5,042,623 | +1.18(+0.98%) |
May 02, 2017 | 119.62 | 120.32 | 119.40 | 119.83 | 4,448,068 | +0.07(+0.06%) |
May 01, 2017 | 118.67 | 120.02 | 118.65 | 119.76 | 4,416,308 | +1.03(+0.87%) |
Apr 28, 2017 | 119.12 | 119.43 | 118.60 | 118.73 | 5,633,412 | -0.80(-0.67%) |
Apr 27, 2017 | 120.38 | 121.16 | 119.51 | 119.53 | 6,109,051 | +0.03(+0.02%) |
Apr 26, 2017 | 120.23 | 120.48 | 119.08 | 119.50 | 8,405,513 | -0.73(-0.61%) |
Apr 25, 2017 | 117.21 | 120.48 | 116.43 | 120.23 | 12,838,399 | +6.34(+5.56%) |
Apr 24, 2017 | 113.90 | 114.34 | 113.07 | 113.89 | 5,941,024 | +0.70(+0.61%) |
Apr 21, 2017 | 113.32 | 113.60 | 112.98 | 113.20 | 4,085,025 | +0.12(+0.11%) |
Apr 20, 2017 | 112.55 | 113.22 | 112.54 | 113.08 | 3,178,887 | +0.53(+0.47%) |
Apr 19, 2017 | 112.54 | 112.85 | 112.29 | 112.54 | 3,692,134 | +0.29(+0.26%) |
Apr 18, 2017 | 112.01 | 112.68 | 111.83 | 112.25 | 4,263,312 | +0.81(+0.72%) |
Apr 17, 2017 | 111.36 | 111.89 | 111.08 | 111.45 | 3,814,279 | +0.50(+0.45%) |
Apr 13, 2017 | 111.15 | 111.27 | 110.79 | 110.95 | 2,863,021 | -0.43(-0.38%) |
Apr 12, 2017 | 111.42 | 111.63 | 111.04 | 111.37 | 3,766,147 | +0.05(+0.05%) |
Apr 11, 2017 | 110.83 | 111.36 | 110.13 | 111.32 | 4,334,330 | +1.03(+0.94%) |
Apr 10, 2017 | 110.26 | 110.86 | 109.90 | 110.29 | 3,193,073 | +0.02(+0.02%) |
Apr 07, 2017 | 110.32 | 110.64 | 109.98 | 110.27 | 2,565,264 | -0.16(-0.15%) |
Apr 06, 2017 | 110.57 | 110.86 | 110.27 | 110.43 | 4,545,878 | -0.22(-0.20%) |
Apr 05, 2017 | 110.21 | 111.64 | 110.01 | 110.65 | 4,775,660 | +0.95(+0.87%) |
Apr 04, 2017 | 109.57 | 109.91 | 109.16 | 109.70 | 4,023,582 | -0.27(-0.25%) |
Apr 03, 2017 | 109.88 | 110.06 | 109.34 | 109.97 | 3,874,084 | +0.00(+0.00%) |
Mar 31, 2017 | 109.79 | 110.47 | 109.71 | 109.97 | 3,584,817 | +0.25(+0.22%) |
Mar 30, 2017 | 109.24 | 109.91 | 109.12 | 109.73 | 2,378,379 | +0.41(+0.37%) |
Mar 29, 2017 | 109.45 | 110.02 | 109.14 | 109.32 | 3,768,773 | -0.52(-0.47%) |
Mar 28, 2017 | 109.84 | 110.11 | 109.40 | 109.84 | 4,110,161 | -0.03(-0.03%) |
Mar 27, 2017 | 109.52 | 110.15 | 109.47 | 109.87 | 2,994,053 | +0.13(+0.12%) |
Mar 24, 2017 | 109.78 | 110.03 | 109.59 | 109.74 | 4,205,399 | +0.29(+0.26%) |
Mar 23, 2017 | 109.57 | 109.96 | 109.29 | 109.45 | 3,269,963 | -0.09(-0.08%) |
Mar 22, 2017 | 109.10 | 109.58 | 108.95 | 109.54 | 3,741,058 | +0.49(+0.45%) |
Mar 21, 2017 | 109.64 | 110.09 | 108.76 | 109.05 | 4,787,799 | -0.22(-0.20%) |
Mar 20, 2017 | 109.45 | 109.86 | 109.00 | 109.27 | 4,025,393 | +0.12(+0.11%) |
Mar 17, 2017 | 109.09 | 110.29 | 108.96 | 109.15 | 14,770,604 | +0.56(+0.52%) |
Mar 16, 2017 | 108.86 | 109.37 | 108.55 | 108.59 | 4,650,231 | +0.09(+0.08%) |
Mar 15, 2017 | 108.78 | 108.86 | 108.16 | 108.50 | 4,159,498 | +0.07(+0.06%) |
Mar 14, 2017 | 108.31 | 108.80 | 108.18 | 108.44 | 2,937,776 | +0.16(+0.15%) |
Mar 13, 2017 | 108.61 | 108.84 | 108.06 | 108.28 | 3,689,859 | -0.31(-0.29%) |
Mar 10, 2017 | 109.08 | 109.11 | 108.37 | 108.59 | 3,746,594 | -0.13(-0.12%) |
Mar 09, 2017 | 108.56 | 109.22 | 108.34 | 108.72 | 3,849,110 | +0.04(+0.04%) |
Mar 08, 2017 | 108.67 | 108.91 | 108.16 | 108.68 | 4,209,607 | +0.02(+0.02%) |
Mar 07, 2017 | 108.66 | 108.85 | 108.05 | 108.67 | 3,927,394 | +0.03(+0.03%) |
Mar 06, 2017 | 108.52 | 108.89 | 108.10 | 108.63 | 3,855,711 | +0.11(+0.10%) |
Mar 03, 2017 | 109.14 | 108.13 | 108.52 | 4,798,664 | -0.28(-0.26%) | |
Mar 02, 2017 | 109.50 | 110.14 | 108.73 | 108.80 | 7,933,919 | -0.69(-0.63%) |