Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 136.16 | 136.98 | 135.38 | 136.93 | 43,996 | +1.16(+0.85%) |
May 30, 2017 | 134.85 | 136.59 | 134.85 | 135.77 | 51,675 | +0.72(+0.54%) |
May 26, 2017 | 135.05 | 136.98 | 134.61 | 135.05 | 30,462 | -0.15(-0.11%) |
May 25, 2017 | 136.40 | 137.90 | 134.71 | 135.19 | 52,149 | -0.72(-0.53%) |
May 24, 2017 | 134.47 | 137.12 | 134.03 | 135.92 | 61,422 | +1.74(+1.30%) |
May 23, 2017 | 133.84 | 134.51 | 132.34 | 134.18 | 40,353 | +0.87(+0.65%) |
May 22, 2017 | 132.97 | 133.40 | 131.91 | 133.31 | 33,170 | +0.63(+0.47%) |
May 19, 2017 | 132.58 | 133.60 | 130.99 | 132.68 | 55,588 | -0.24(-0.18%) |
May 18, 2017 | 132.29 | 134.25 | 131.50 | 132.92 | 49,078 | +0.72(+0.55%) |
May 17, 2017 | 132.53 | 132.78 | 130.12 | 132.20 | 63,657 | -0.34(-0.26%) |
May 16, 2017 | 133.31 | 133.31 | 131.23 | 132.53 | 73,292 | -0.87(-0.65%) |
May 15, 2017 | 133.45 | 134.51 | 133.02 | 133.40 | 33,323 | +0.34(+0.25%) |
May 12, 2017 | 134.85 | 134.85 | 132.78 | 133.07 | 28,812 | -1.98(-1.47%) |
May 11, 2017 | 134.90 | 135.48 | 133.45 | 135.05 | 67,346 | -0.92(-0.68%) |
May 10, 2017 | 135.48 | 136.06 | 135.00 | 135.97 | 23,048 | +0.29(+0.21%) |
May 09, 2017 | 135.14 | 135.92 | 134.51 | 135.68 | 34,978 | +0.58(+0.43%) |
May 08, 2017 | 134.66 | 135.87 | 134.37 | 135.09 | 32,247 | +0.29(+0.22%) |
May 05, 2017 | 135.05 | 135.05 | 133.50 | 134.81 | 50,881 | +0.29(+0.22%) |
May 04, 2017 | 133.45 | 134.51 | 132.53 | 134.51 | 33,082 | +1.40(+1.05%) |
May 03, 2017 | 134.51 | 136.11 | 131.91 | 133.11 | 41,417 | -1.74(-1.29%) |
May 02, 2017 | 135.09 | 136.16 | 133.65 | 134.85 | 65,592 | -0.10(-0.07%) |
May 01, 2017 | 135.24 | 137.15 | 133.26 | 134.95 | 30,323 | +0.44(+0.32%) |
Apr 28, 2017 | 137.22 | 137.22 | 134.32 | 134.51 | 42,191 | -3.00(-2.18%) |
Apr 27, 2017 | 137.46 | 138.48 | 137.37 | 137.51 | 49,276 | +0.44(+0.32%) |
Apr 26, 2017 | 137.41 | 138.43 | 137.03 | 137.08 | 49,842 | -0.29(-0.21%) |
Apr 25, 2017 | 138.09 | 135.34 | 137.37 | 48,162 | +0.87(+0.64%) | |
Apr 24, 2017 | 135.68 | 136.79 | 135.19 | 136.50 | 35,172 | +2.75(+2.06%) |
Apr 21, 2017 | 133.74 | 134.03 | 133.21 | 133.74 | 47,238 | +0.00(+0.00%) |
Apr 20, 2017 | 132.58 | 133.89 | 132.22 | 133.74 | 86,042 | +1.98(+1.50%) |
Apr 19, 2017 | 132.10 | 132.53 | 131.52 | 131.76 | 36,048 | +0.34(+0.26%) |
Apr 18, 2017 | 130.65 | 132.20 | 130.65 | 131.42 | 45,783 | +0.19(+0.15%) |
Apr 17, 2017 | 129.44 | 131.76 | 129.13 | 131.23 | 38,943 | +2.13(+1.65%) |
Apr 13, 2017 | 131.09 | 131.57 | 128.96 | 129.10 | 50,444 | -2.13(-1.62%) |
Apr 12, 2017 | 132.39 | 132.63 | 131.04 | 131.23 | 31,967 | -1.55(-1.16%) |
Apr 11, 2017 | 131.18 | 132.97 | 130.99 | 132.78 | 37,418 | +1.31(+0.99%) |
Apr 10, 2017 | 130.31 | 132.29 | 130.26 | 131.47 | 43,994 | +0.82(+0.63%) |
Apr 07, 2017 | 132.15 | 133.84 | 130.22 | 130.65 | 68,289 | -2.08(-1.57%) |
Apr 06, 2017 | 131.62 | 132.82 | 129.93 | 132.73 | 36,637 | +1.11(+0.84%) |
Apr 05, 2017 | 133.74 | 133.74 | 131.28 | 131.62 | 69,630 | -1.45(-1.09%) |
Apr 04, 2017 | 132.53 | 134.03 | 131.66 | 133.07 | 45,618 | +0.34(+0.25%) |
Apr 03, 2017 | 137.27 | 137.27 | 132.34 | 132.73 | 60,990 | -3.96(-2.90%) |
Mar 31, 2017 | 136.59 | 137.22 | 135.48 | 136.69 | 66,047 | +0.39(+0.28%) |
Mar 30, 2017 | 136.06 | 136.40 | 134.81 | 136.30 | 102,937 | +0.05(+0.04%) |
Mar 29, 2017 | 140.12 | 142.10 | 130.89 | 136.25 | 174,059 | +4.78(+3.64%) |
Mar 28, 2017 | 130.70 | 131.91 | 128.57 | 131.47 | 59,780 | +0.63(+0.48%) |
Mar 27, 2017 | 129.44 | 130.94 | 128.67 | 130.84 | 40,158 | +0.29(+0.22%) |
Mar 24, 2017 | 131.38 | 132.68 | 130.07 | 130.55 | 44,147 | -0.87(-0.66%) |
Mar 23, 2017 | 130.41 | 132.24 | 129.78 | 131.42 | 50,340 | +1.21(+0.93%) |
Mar 22, 2017 | 129.30 | 130.22 | 128.52 | 130.22 | 69,131 | +0.48(+0.37%) |
Mar 21, 2017 | 131.91 | 131.91 | 128.57 | 129.73 | 85,358 | -1.88(-1.43%) |
Mar 20, 2017 | 131.33 | 131.86 | 130.60 | 131.62 | 51,319 | +0.24(+0.18%) |
Mar 17, 2017 | 128.52 | 131.95 | 128.52 | 131.38 | 198,502 | +3.29(+2.57%) |
Mar 16, 2017 | 129.63 | 130.36 | 127.90 | 128.09 | 50,864 | -1.16(-0.90%) |
Mar 15, 2017 | 127.70 | 129.30 | 127.07 | 129.25 | 84,258 | +1.64(+1.29%) |
Mar 14, 2017 | 127.94 | 128.52 | 126.78 | 127.61 | 33,642 | -0.48(-0.38%) |
Mar 13, 2017 | 126.69 | 128.38 | 126.69 | 128.09 | 48,090 | +0.39(+0.30%) |
Mar 10, 2017 | 126.59 | 128.91 | 126.30 | 127.70 | 43,640 | +1.50(+1.19%) |
Mar 09, 2017 | 126.83 | 126.88 | 125.87 | 126.20 | 38,982 | -0.39(-0.30%) |
Mar 08, 2017 | 127.12 | 127.17 | 126.11 | 126.59 | 58,218 | -0.30(-0.24%) |
Mar 07, 2017 | 127.33 | 128.25 | 126.84 | 126.89 | 36,524 | -0.82(-0.64%) |
Mar 06, 2017 | 127.23 | 128.25 | 126.75 | 127.71 | 57,185 | -0.39(-0.30%) |
Mar 03, 2017 | 129.94 | 131.82 | 127.16 | 128.10 | 54,020 | -1.88(-1.45%) |
Mar 02, 2017 | 130.42 | 130.78 | 128.97 | 129.99 | 68,575 | -0.63(-0.48%) |