Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 137.06 | 137.07 | 136.49 | 136.93 | 11,648 | -0.10(-0.07%) |
May 30, 2017 | 136.91 | 137.08 | 136.79 | 137.03 | 21,390 | +0.04(+0.03%) |
May 26, 2017 | 136.86 | 136.99 | 136.73 | 136.99 | 18,679 | -0.01(-0.01%) |
May 25, 2017 | 136.05 | 137.10 | 136.05 | 137.00 | 7,990 | +1.31(+0.96%) |
May 24, 2017 | 135.10 | 135.84 | 135.07 | 135.69 | 10,221 | +0.73(+0.54%) |
May 23, 2017 | 135.34 | 135.34 | 134.81 | 134.96 | 37,283 | -0.09(-0.06%) |
May 22, 2017 | 134.43 | 135.04 | 134.43 | 135.04 | 23,952 | +0.97(+0.72%) |
May 19, 2017 | 133.83 | 134.43 | 133.83 | 134.08 | 6,806 | +0.76(+0.57%) |
May 18, 2017 | 132.40 | 133.76 | 132.40 | 133.32 | 11,532 | +0.87(+0.66%) |
May 17, 2017 | 134.03 | 134.03 | 132.43 | 132.45 | 10,985 | -2.40(-1.78%) |
May 16, 2017 | 135.11 | 135.11 | 134.61 | 134.84 | 22,486 | +0.05(+0.03%) |
May 15, 2017 | 134.35 | 134.88 | 134.35 | 134.80 | 9,089 | +0.56(+0.42%) |
May 12, 2017 | 134.18 | 134.28 | 134.00 | 134.24 | 6,477 | +0.06(+0.04%) |
May 11, 2017 | 134.08 | 134.21 | 133.44 | 134.18 | 6,075 | -0.06(-0.04%) |
May 10, 2017 | 134.08 | 134.24 | 133.84 | 134.24 | 6,838 | +0.34(+0.26%) |
May 09, 2017 | 134.13 | 134.32 | 133.84 | 133.89 | 9,483 | +0.10(+0.07%) |
May 08, 2017 | 133.94 | 133.94 | 133.56 | 133.80 | 23,552 | -0.08(-0.06%) |
May 05, 2017 | 133.94 | 133.94 | 133.34 | 133.88 | 29,250 | +0.19(+0.14%) |
May 04, 2017 | 133.42 | 133.69 | 133.39 | 133.69 | 28,914 | +0.22(+0.17%) |
May 03, 2017 | 133.62 | 133.70 | 133.12 | 133.47 | 9,533 | -0.40(-0.30%) |
May 02, 2017 | 133.79 | 133.88 | 133.45 | 133.87 | 11,102 | +0.31(+0.23%) |
May 01, 2017 | 133.21 | 133.85 | 133.15 | 133.55 | 13,544 | +0.56(+0.42%) |
Apr 28, 2017 | 133.35 | 133.35 | 132.78 | 133.00 | 12,500 | +0.51(+0.38%) |
Apr 27, 2017 | 132.23 | 132.60 | 132.23 | 132.49 | 4,489 | +0.59(+0.44%) |
Apr 26, 2017 | 131.99 | 132.11 | 131.81 | 131.90 | 6,591 | +0.14(+0.10%) |
Apr 25, 2017 | 131.19 | 131.90 | 131.13 | 131.77 | 14,305 | +1.05(+0.81%) |
Apr 24, 2017 | 130.70 | 130.74 | 130.42 | 130.71 | 10,674 | +1.20(+0.93%) |
Apr 21, 2017 | 129.72 | 129.72 | 129.21 | 129.51 | 6,183 | -0.11(-0.08%) |
Apr 20, 2017 | 128.89 | 129.88 | 128.84 | 129.62 | 5,785 | +1.09(+0.85%) |
Apr 19, 2017 | 128.81 | 129.17 | 128.41 | 128.53 | 17,342 | +0.10(+0.08%) |
Apr 18, 2017 | 128.24 | 128.64 | 128.11 | 128.43 | 11,347 | -0.04(-0.03%) |
Apr 17, 2017 | 127.34 | 128.47 | 127.34 | 128.47 | 16,671 | +1.09(+0.86%) |
Apr 13, 2017 | 127.63 | 128.03 | 127.26 | 127.38 | 16,402 | -0.44(-0.34%) |
Apr 12, 2017 | 128.10 | 128.10 | 127.71 | 127.82 | 11,395 | -0.25(-0.19%) |
Apr 11, 2017 | 128.31 | 128.31 | 127.65 | 128.06 | 13,352 | -0.32(-0.25%) |
Apr 10, 2017 | 128.34 | 128.89 | 128.22 | 128.38 | 10,896 | +0.15(+0.11%) |
Apr 07, 2017 | 128.21 | 128.53 | 127.88 | 128.24 | 7,328 | -0.09(-0.07%) |
Apr 06, 2017 | 128.23 | 128.56 | 128.01 | 128.32 | 14,606 | +0.27(+0.21%) |
Apr 05, 2017 | 128.73 | 129.44 | 127.96 | 128.05 | 13,171 | -0.19(-0.15%) |
Apr 04, 2017 | 128.03 | 128.35 | 128.03 | 128.25 | 11,832 | -0.24(-0.19%) |
Apr 03, 2017 | 128.53 | 128.60 | 127.70 | 128.49 | 6,192 | +0.03(+0.02%) |
Mar 31, 2017 | 128.39 | 128.68 | 128.37 | 128.46 | 7,458 | -0.07(-0.05%) |
Mar 30, 2017 | 128.38 | 128.67 | 128.27 | 128.53 | 9,206 | +0.17(+0.13%) |
Mar 29, 2017 | 127.93 | 128.44 | 127.89 | 128.36 | 13,695 | +0.39(+0.30%) |
Mar 28, 2017 | 127.38 | 128.22 | 126.95 | 127.97 | 9,748 | +0.68(+0.54%) |
Mar 27, 2017 | 126.40 | 127.49 | 126.29 | 127.29 | 12,982 | +0.01(+0.01%) |
Mar 24, 2017 | 127.41 | 127.75 | 126.87 | 127.28 | 18,728 | +0.19(+0.15%) |
Mar 23, 2017 | 127.15 | 127.70 | 126.93 | 127.08 | 11,528 | -0.30(-0.24%) |
Mar 22, 2017 | 126.89 | 127.48 | 126.66 | 127.39 | 8,582 | +0.36(+0.28%) |
Mar 21, 2017 | 128.76 | 128.79 | 127.03 | 127.03 | 11,056 | -1.49(-1.16%) |
Mar 20, 2017 | 128.67 | 128.80 | 128.21 | 128.51 | 7,118 | -0.09(-0.07%) |
Mar 17, 2017 | 128.81 | 128.86 | 128.60 | 128.60 | 6,035 | -0.02(-0.01%) |
Mar 16, 2017 | 128.91 | 128.91 | 128.34 | 128.62 | 15,470 | -0.16(-0.12%) |
Mar 15, 2017 | 128.03 | 129.00 | 127.88 | 128.78 | 10,120 | +0.87(+0.68%) |
Mar 14, 2017 | 127.93 | 127.97 | 127.59 | 127.91 | 6,610 | -0.29(-0.22%) |
Mar 13, 2017 | 127.84 | 128.24 | 127.83 | 128.20 | 7,944 | +0.28(+0.22%) |
Mar 10, 2017 | 128.14 | 128.14 | 127.45 | 127.92 | 11,772 | +0.44(+0.34%) |
Mar 09, 2017 | 127.33 | 127.56 | 127.08 | 127.48 | 18,597 | +0.26(+0.21%) |
Mar 08, 2017 | 127.37 | 127.67 | 127.22 | 127.22 | 12,308 | +0.04(+0.03%) |
Mar 07, 2017 | 127.32 | 127.79 | 127.18 | 127.18 | 11,129 | -0.35(-0.28%) |
Mar 06, 2017 | 127.44 | 127.69 | 127.18 | 127.53 | 12,088 | -0.35(-0.27%) |
Mar 03, 2017 | 127.75 | 127.88 | 127.40 | 127.88 | 28,634 | +0.01(+0.01%) |
Mar 02, 2017 | 128.41 | 128.41 | 127.79 | 127.87 | 17,512 | -0.49(-0.38%) |