Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 128.59 | 128.90 | 126.15 | 127.19 | 1,319,380 | -1.30(-1.01%) |
May 30, 2017 | 129.25 | 129.30 | 127.19 | 128.49 | 585,229 | -1.12(-0.86%) |
May 26, 2017 | 129.90 | 130.76 | 129.44 | 129.61 | 507,625 | -0.81(-0.62%) |
May 25, 2017 | 130.04 | 130.92 | 129.42 | 130.42 | 966,630 | +0.64(+0.49%) |
May 24, 2017 | 130.80 | 130.88 | 129.30 | 129.78 | 1,181,670 | -0.72(-0.55%) |
May 23, 2017 | 128.45 | 131.20 | 128.17 | 130.50 | 718,017 | +2.06(+1.61%) |
May 22, 2017 | 127.74 | 128.60 | 126.04 | 128.44 | 792,454 | +1.17(+0.92%) |
May 19, 2017 | 127.13 | 128.58 | 126.83 | 127.27 | 1,042,413 | +0.18(+0.14%) |
May 18, 2017 | 126.43 | 127.98 | 125.98 | 127.09 | 1,102,859 | +0.45(+0.35%) |
May 17, 2017 | 131.37 | 129.25 | 125.78 | 126.64 | 1,338,116 | -4.72(-3.60%) |
May 16, 2017 | 130.06 | 132.28 | 129.68 | 131.37 | 1,576,378 | +1.48(+1.14%) |
May 15, 2017 | 127.78 | 129.97 | 127.46 | 129.89 | 1,447,788 | +2.21(+1.73%) |
May 12, 2017 | 127.24 | 127.86 | 126.46 | 127.68 | 697,677 | -0.50(-0.39%) |
May 11, 2017 | 128.37 | 128.87 | 126.91 | 128.18 | 527,301 | -0.70(-0.55%) |
May 10, 2017 | 128.43 | 129.02 | 127.98 | 128.88 | 546,470 | -0.01(-0.01%) |
May 09, 2017 | 129.51 | 130.94 | 128.50 | 128.89 | 600,860 | -0.48(-0.37%) |
May 08, 2017 | 128.43 | 129.46 | 127.93 | 129.37 | 522,479 | +0.78(+0.61%) |
May 05, 2017 | 128.92 | 129.13 | 127.65 | 128.58 | 452,288 | -0.13(-0.10%) |
May 04, 2017 | 129.68 | 130.16 | 127.98 | 128.71 | 1,173,925 | -0.17(-0.13%) |
May 03, 2017 | 126.14 | 129.37 | 125.91 | 128.88 | 767,015 | +2.02(+1.59%) |
May 02, 2017 | 127.42 | 127.73 | 126.17 | 126.86 | 567,751 | -0.13(-0.10%) |
May 01, 2017 | 126.92 | 127.74 | 125.72 | 126.99 | 734,560 | +1.25(+1.00%) |
Apr 28, 2017 | 126.83 | 127.53 | 125.69 | 125.74 | 534,919 | -1.25(-0.98%) |
Apr 27, 2017 | 128.49 | 129.00 | 126.47 | 126.98 | 441,500 | -1.41(-1.10%) |
Apr 26, 2017 | 127.27 | 129.10 | 127.27 | 128.39 | 898,220 | +0.78(+0.61%) |
Apr 25, 2017 | 128.12 | 129.38 | 127.56 | 127.61 | 1,066,156 | +0.61(+0.48%) |
Apr 24, 2017 | 127.48 | 128.53 | 126.78 | 127.00 | 856,918 | +2.48(+1.99%) |
Apr 21, 2017 | 124.49 | 125.61 | 124.16 | 124.52 | 779,385 | -0.30(-0.24%) |
Apr 20, 2017 | 123.68 | 125.27 | 123.11 | 124.82 | 758,127 | +2.27(+1.85%) |
Apr 19, 2017 | 123.87 | 124.40 | 122.31 | 122.56 | 991,526 | -0.30(-0.24%) |
Apr 18, 2017 | 123.93 | 124.99 | 121.87 | 122.86 | 1,563,454 | -1.51(-1.21%) |
Apr 17, 2017 | 120.96 | 124.48 | 120.65 | 124.36 | 1,737,871 | +4.68(+3.91%) |
Apr 13, 2017 | 120.71 | 121.65 | 119.38 | 119.68 | 1,874,394 | -1.53(-1.26%) |
Apr 12, 2017 | 121.88 | 122.61 | 120.42 | 121.21 | 1,324,040 | -1.34(-1.10%) |
Apr 11, 2017 | 121.98 | 122.56 | 121.08 | 122.56 | 761,395 | -0.06(-0.05%) |
Apr 10, 2017 | 123.58 | 124.44 | 122.14 | 122.61 | 677,547 | -1.19(-0.96%) |
Apr 07, 2017 | 123.28 | 124.51 | 122.75 | 123.80 | 728,334 | -0.28(-0.23%) |
Apr 06, 2017 | 123.28 | 124.34 | 122.33 | 124.08 | 986,423 | +0.80(+0.65%) |
Apr 05, 2017 | 125.95 | 126.42 | 123.06 | 123.28 | 711,092 | -1.46(-1.17%) |
Apr 04, 2017 | 124.44 | 125.58 | 124.13 | 124.75 | 815,675 | -0.24(-0.19%) |
Apr 03, 2017 | 125.62 | 126.12 | 123.37 | 124.99 | 1,014,404 | -0.19(-0.15%) |
Mar 31, 2017 | 126.12 | 126.67 | 125.01 | 125.19 | 623,771 | -1.54(-1.22%) |
Mar 30, 2017 | 124.70 | 127.32 | 124.70 | 126.73 | 934,671 | +1.79(+1.43%) |
Mar 29, 2017 | 125.61 | 126.08 | 124.62 | 124.94 | 564,963 | -1.32(-1.04%) |
Mar 28, 2017 | 124.84 | 126.80 | 124.38 | 126.26 | 1,084,509 | +1.53(+1.23%) |
Mar 27, 2017 | 122.40 | 124.97 | 120.96 | 124.73 | 1,002,339 | -0.65(-0.52%) |
Mar 24, 2017 | 126.16 | 126.91 | 124.25 | 125.38 | 1,082,085 | +0.00(+0.00%) |
Mar 23, 2017 | 125.12 | 127.43 | 124.24 | 125.38 | 1,193,569 | +0.17(+0.14%) |
Mar 22, 2017 | 124.82 | 126.33 | 122.72 | 125.21 | 1,241,297 | -0.23(-0.19%) |
Mar 21, 2017 | 131.03 | 131.30 | 125.24 | 125.44 | 1,652,779 | -4.77(-3.66%) |
Mar 20, 2017 | 130.80 | 131.87 | 129.98 | 130.21 | 1,082,495 | -0.93(-0.71%) |
Mar 17, 2017 | 132.94 | 133.39 | 130.62 | 131.14 | 3,217,402 | -1.94(-1.46%) |
Mar 16, 2017 | 132.48 | 133.96 | 132.08 | 133.08 | 887,644 | +0.60(+0.45%) |
Mar 15, 2017 | 134.73 | 134.90 | 132.34 | 132.48 | 975,831 | -1.79(-1.33%) |
Mar 14, 2017 | 133.42 | 134.53 | 132.29 | 134.27 | 660,602 | +0.39(+0.29%) |
Mar 13, 2017 | 134.38 | 134.73 | 133.56 | 133.88 | 1,222,210 | -0.57(-0.43%) |
Mar 10, 2017 | 135.62 | 135.62 | 133.25 | 134.46 | 1,129,034 | -0.28(-0.20%) |
Mar 09, 2017 | 135.35 | 135.74 | 134.25 | 134.73 | 751,932 | -0.10(-0.08%) |
Mar 08, 2017 | 135.98 | 136.32 | 134.41 | 134.84 | 666,630 | -0.06(-0.04%) |
Mar 07, 2017 | 134.94 | 135.91 | 134.00 | 134.90 | 759,630 | -0.19(-0.14%) |
Mar 06, 2017 | 134.76 | 135.82 | 133.50 | 135.09 | 994,957 | -0.84(-0.62%) |
Mar 03, 2017 | 135.32 | 136.21 | 135.19 | 135.93 | 768,507 | +0.72(+0.53%) |
Mar 02, 2017 | 139.17 | 139.17 | 134.76 | 135.21 | 1,085,074 | -3.51(-2.53%) |