Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 135.48 | 135.53 | 135.26 | 135.45 | 11,104 | +0.09(+0.07%) |
May 30, 2017 | 135.06 | 135.49 | 135.06 | 135.35 | 10,920 | +0.05(+0.03%) |
May 26, 2017 | 135.09 | 135.44 | 135.09 | 135.31 | 10,308 | +0.04(+0.03%) |
May 25, 2017 | 134.81 | 135.37 | 134.69 | 135.27 | 12,628 | +0.72(+0.54%) |
May 24, 2017 | 134.47 | 134.56 | 134.23 | 134.55 | 12,021 | +0.32(+0.24%) |
May 23, 2017 | 134.27 | 134.36 | 134.17 | 134.23 | 16,788 | +0.20(+0.15%) |
May 22, 2017 | 133.58 | 134.03 | 133.58 | 134.03 | 22,082 | +0.79(+0.59%) |
May 19, 2017 | 132.73 | 133.56 | 132.73 | 133.24 | 25,382 | +0.76(+0.57%) |
May 18, 2017 | 131.87 | 132.85 | 131.87 | 132.48 | 19,700 | +0.61(+0.46%) |
May 17, 2017 | 133.19 | 133.19 | 131.87 | 131.87 | 29,961 | -2.45(-1.82%) |
May 16, 2017 | 134.33 | 134.35 | 133.94 | 134.31 | 48,983 | +0.11(+0.08%) |
May 15, 2017 | 133.82 | 134.29 | 133.82 | 134.20 | 40,611 | +0.53(+0.40%) |
May 12, 2017 | 133.61 | 133.91 | 133.55 | 133.67 | 18,265 | -0.18(-0.14%) |
May 11, 2017 | 133.54 | 133.85 | 133.06 | 133.85 | 17,441 | +0.04(+0.03%) |
May 10, 2017 | 133.91 | 133.91 | 133.66 | 133.81 | 15,650 | -0.12(-0.09%) |
May 09, 2017 | 134.07 | 134.24 | 133.88 | 133.93 | 25,975 | -0.06(-0.04%) |
May 08, 2017 | 133.87 | 134.04 | 133.67 | 133.99 | 30,553 | +0.16(+0.12%) |
May 05, 2017 | 133.25 | 133.83 | 133.16 | 133.83 | 36,286 | +0.77(+0.58%) |
May 04, 2017 | 132.95 | 133.06 | 132.56 | 133.06 | 22,579 | +0.28(+0.21%) |
May 03, 2017 | 132.72 | 132.86 | 132.40 | 132.78 | 25,282 | -0.18(-0.13%) |
May 02, 2017 | 132.98 | 133.12 | 132.88 | 132.96 | 41,990 | +0.06(+0.05%) |
May 01, 2017 | 132.90 | 133.09 | 132.66 | 132.90 | 20,240 | +0.42(+0.32%) |
Apr 28, 2017 | 132.92 | 133.03 | 132.29 | 132.48 | 9,983 | -0.35(-0.27%) |
Apr 27, 2017 | 132.70 | 132.99 | 132.50 | 132.83 | 24,949 | +0.19(+0.14%) |
Apr 26, 2017 | 132.95 | 133.27 | 132.64 | 132.64 | 16,202 | -0.27(-0.20%) |
Apr 25, 2017 | 132.70 | 133.08 | 132.63 | 132.91 | 23,574 | +0.53(+0.40%) |
Apr 24, 2017 | 132.38 | 132.62 | 132.19 | 132.38 | 23,327 | +1.20(+0.91%) |
Apr 21, 2017 | 131.22 | 131.40 | 130.91 | 131.19 | 20,209 | -0.08(-0.06%) |
Apr 20, 2017 | 130.69 | 131.60 | 130.65 | 131.27 | 14,384 | +0.95(+0.73%) |
Apr 19, 2017 | 130.87 | 130.94 | 130.20 | 130.32 | 19,595 | -0.33(-0.25%) |
Apr 18, 2017 | 130.55 | 130.89 | 130.37 | 130.65 | 14,490 | -0.32(-0.25%) |
Apr 17, 2017 | 130.47 | 130.97 | 130.41 | 130.97 | 18,092 | +0.78(+0.60%) |
Apr 13, 2017 | 130.81 | 131.21 | 130.19 | 130.19 | 37,965 | -0.85(-0.65%) |
Apr 12, 2017 | 131.30 | 131.36 | 130.88 | 131.05 | 45,669 | -0.31(-0.24%) |
Apr 11, 2017 | 131.35 | 131.36 | 130.59 | 131.36 | 37,861 | -0.23(-0.18%) |
Apr 10, 2017 | 131.73 | 132.00 | 131.31 | 131.60 | 45,939 | +0.02(+0.01%) |
Apr 07, 2017 | 131.57 | 131.92 | 131.45 | 131.58 | 30,085 | +0.08(+0.06%) |
Apr 06, 2017 | 131.50 | 131.77 | 131.36 | 131.49 | 28,079 | +0.02(+0.02%) |
Apr 05, 2017 | 132.09 | 132.73 | 131.36 | 131.47 | 108,748 | -0.33(-0.25%) |
Apr 04, 2017 | 131.27 | 131.80 | 131.24 | 131.80 | 25,012 | +0.41(+0.31%) |
Apr 03, 2017 | 131.62 | 131.89 | 130.84 | 131.39 | 84,426 | -0.19(-0.15%) |
Mar 31, 2017 | 131.58 | 131.99 | 131.45 | 131.59 | 17,123 | -0.17(-0.13%) |
Mar 30, 2017 | 131.67 | 132.12 | 131.54 | 131.75 | 29,177 | +0.12(+0.09%) |
Mar 29, 2017 | 131.33 | 131.82 | 131.33 | 131.63 | 26,985 | -0.05(-0.04%) |
Mar 28, 2017 | 130.60 | 131.93 | 130.58 | 131.68 | 17,655 | +0.84(+0.64%) |
Mar 27, 2017 | 129.99 | 130.91 | 129.98 | 130.84 | 13,482 | -0.06(-0.04%) |
Mar 24, 2017 | 131.20 | 131.52 | 130.55 | 130.90 | 31,812 | -0.21(-0.16%) |
Mar 23, 2017 | 131.11 | 131.67 | 130.91 | 131.11 | 12,357 | -0.22(-0.17%) |
Mar 22, 2017 | 130.86 | 131.33 | 130.62 | 131.33 | 41,549 | +0.48(+0.37%) |
Mar 21, 2017 | 132.31 | 132.48 | 130.76 | 130.85 | 18,190 | -1.09(-0.83%) |
Mar 20, 2017 | 131.97 | 132.27 | 131.82 | 131.94 | 16,459 | -0.02(-0.01%) |
Mar 17, 2017 | 132.01 | 132.45 | 131.96 | 131.96 | 23,793 | -0.13(-0.10%) |
Mar 16, 2017 | 132.58 | 132.58 | 131.82 | 132.09 | 21,192 | -0.43(-0.33%) |
Mar 15, 2017 | 131.43 | 132.68 | 131.43 | 132.52 | 28,033 | +1.35(+1.03%) |
Mar 14, 2017 | 131.39 | 131.39 | 131.00 | 131.17 | 21,653 | -0.50(-0.38%) |
Mar 13, 2017 | 131.71 | 131.93 | 131.48 | 131.67 | 11,279 | -0.25(-0.19%) |
Mar 10, 2017 | 131.95 | 131.96 | 131.49 | 131.92 | 15,221 | +0.56(+0.43%) |
Mar 09, 2017 | 131.28 | 131.42 | 130.87 | 131.36 | 23,267 | +0.05(+0.04%) |
Mar 08, 2017 | 131.35 | 131.63 | 131.14 | 131.31 | 90,891 | -0.05(-0.04%) |
Mar 07, 2017 | 131.25 | 131.69 | 131.22 | 131.36 | 12,667 | -0.37(-0.28%) |
Mar 06, 2017 | 131.40 | 131.75 | 131.22 | 131.73 | 16,214 | -0.19(-0.14%) |
Mar 03, 2017 | 131.60 | 131.92 | 131.29 | 131.92 | 17,986 | +0.15(+0.11%) |
Mar 02, 2017 | 132.20 | 132.20 | 131.71 | 131.77 | 10,297 | -0.53(-0.40%) |