Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 140.05 | 140.06 | 136.60 | 139.04 | 170,036 | -0.74(-0.53%) |
May 30, 2017 | 139.29 | 140.53 | 139.26 | 139.78 | 146,769 | +0.50(+0.36%) |
May 26, 2017 | 137.65 | 140.12 | 137.13 | 139.28 | 184,820 | +1.29(+0.93%) |
May 25, 2017 | 140.00 | 140.00 | 137.65 | 137.99 | 192,916 | -1.57(-1.12%) |
May 24, 2017 | 138.57 | 139.86 | 138.15 | 139.56 | 152,570 | +1.12(+0.81%) |
May 23, 2017 | 138.12 | 143.49 | 136.03 | 138.44 | 266,964 | +1.55(+1.13%) |
May 22, 2017 | 136.50 | 137.39 | 135.72 | 136.89 | 222,595 | +0.92(+0.68%) |
May 19, 2017 | 136.42 | 136.96 | 135.52 | 135.97 | 299,700 | +1.01(+0.75%) |
May 18, 2017 | 135.96 | 136.87 | 133.86 | 134.96 | 303,016 | -0.68(-0.50%) |
May 17, 2017 | 139.72 | 140.79 | 135.54 | 135.64 | 399,680 | -5.95(-4.20%) |
May 16, 2017 | 142.10 | 143.81 | 141.04 | 141.59 | 523,752 | -1.06(-0.74%) |
May 15, 2017 | 139.21 | 142.77 | 138.72 | 142.65 | 341,291 | +4.00(+2.88%) |
May 12, 2017 | 137.56 | 138.88 | 136.23 | 138.65 | 241,608 | +0.47(+0.34%) |
May 11, 2017 | 135.18 | 138.39 | 134.36 | 138.18 | 360,467 | +2.58(+1.90%) |
May 10, 2017 | 133.96 | 136.09 | 133.59 | 135.60 | 229,856 | +1.29(+0.96%) |
May 09, 2017 | 134.25 | 135.70 | 133.89 | 134.31 | 247,492 | -0.10(-0.07%) |
May 08, 2017 | 133.45 | 134.50 | 132.41 | 134.41 | 367,971 | +0.67(+0.50%) |
May 05, 2017 | 133.67 | 134.62 | 132.80 | 133.74 | 316,264 | +0.23(+0.17%) |
May 04, 2017 | 136.59 | 136.62 | 132.91 | 133.51 | 298,219 | -1.85(-1.37%) |
May 03, 2017 | 136.00 | 136.68 | 132.62 | 135.36 | 477,811 | -0.84(-0.62%) |
May 02, 2017 | 140.00 | 140.09 | 134.73 | 136.20 | 843,025 | +9.58(+7.57%) |
May 01, 2017 | 126.82 | 127.84 | 125.09 | 126.62 | 317,739 | +0.30(+0.24%) |
Apr 28, 2017 | 126.55 | 127.20 | 125.82 | 126.32 | 324,193 | -0.72(-0.57%) |
Apr 27, 2017 | 125.66 | 127.94 | 125.66 | 127.04 | 174,818 | +1.93(+1.54%) |
Apr 26, 2017 | 125.64 | 126.54 | 124.30 | 125.11 | 247,258 | -0.64(-0.51%) |
Apr 25, 2017 | 126.72 | 124.80 | 125.75 | 292,036 | +1.29(+1.04%) | |
Apr 24, 2017 | 121.99 | 125.01 | 121.23 | 124.46 | 273,792 | +3.91(+3.24%) |
Apr 21, 2017 | 121.23 | 121.38 | 119.89 | 120.55 | 105,570 | -0.55(-0.45%) |
Apr 20, 2017 | 120.00 | 121.62 | 119.15 | 121.10 | 152,333 | +1.64(+1.37%) |
Apr 19, 2017 | 119.33 | 120.36 | 118.49 | 119.46 | 139,573 | +0.85(+0.72%) |
Apr 18, 2017 | 117.76 | 118.81 | 117.50 | 118.61 | 94,850 | +0.75(+0.64%) |
Apr 17, 2017 | 117.51 | 118.79 | 116.87 | 117.86 | 86,172 | +0.69(+0.59%) |
Apr 13, 2017 | 117.54 | 119.32 | 116.82 | 117.17 | 186,290 | -0.34(-0.29%) |
Apr 12, 2017 | 120.10 | 120.22 | 117.14 | 117.51 | 179,184 | -2.45(-2.04%) |
Apr 11, 2017 | 120.75 | 120.97 | 118.43 | 119.96 | 330,909 | -0.86(-0.71%) |
Apr 10, 2017 | 121.19 | 122.97 | 120.58 | 120.82 | 155,412 | -0.16(-0.13%) |
Apr 07, 2017 | 119.93 | 121.91 | 119.93 | 120.98 | 187,461 | +0.83(+0.69%) |
Apr 06, 2017 | 118.76 | 120.50 | 117.72 | 120.15 | 227,297 | +1.80(+1.52%) |
Apr 05, 2017 | 119.63 | 120.72 | 117.89 | 118.35 | 258,245 | -0.89(-0.75%) |
Apr 04, 2017 | 119.35 | 121.44 | 118.43 | 119.24 | 231,042 | -0.20(-0.17%) |
Apr 03, 2017 | 120.63 | 120.63 | 117.94 | 119.44 | 276,007 | -1.26(-1.04%) |
Mar 31, 2017 | 120.12 | 121.39 | 119.50 | 120.70 | 211,991 | +0.78(+0.65%) |
Mar 30, 2017 | 119.61 | 121.67 | 119.61 | 119.92 | 132,075 | +0.02(+0.02%) |
Mar 29, 2017 | 120.05 | 120.60 | 119.37 | 119.90 | 136,244 | -0.11(-0.09%) |
Mar 28, 2017 | 118.97 | 120.93 | 118.87 | 120.01 | 320,905 | +1.38(+1.16%) |
Mar 27, 2017 | 118.00 | 119.12 | 117.13 | 118.63 | 308,263 | -0.40(-0.34%) |
Mar 24, 2017 | 119.28 | 120.93 | 118.12 | 119.03 | 184,646 | +0.48(+0.40%) |
Mar 23, 2017 | 118.10 | 119.30 | 117.68 | 118.55 | 197,209 | +0.10(+0.08%) |
Mar 22, 2017 | 117.12 | 118.80 | 117.00 | 118.45 | 255,390 | +1.51(+1.29%) |
Mar 21, 2017 | 121.80 | 121.82 | 116.80 | 116.94 | 403,483 | -4.15(-3.43%) |
Mar 20, 2017 | 121.40 | 121.97 | 120.95 | 121.09 | 159,471 | -0.37(-0.30%) |
Mar 17, 2017 | 121.03 | 122.02 | 120.01 | 121.46 | 430,046 | +1.30(+1.08%) |
Mar 16, 2017 | 119.69 | 120.41 | 118.95 | 120.16 | 153,873 | +0.72(+0.60%) |
Mar 15, 2017 | 118.97 | 119.71 | 118.45 | 119.44 | 246,603 | +1.15(+0.97%) |
Mar 14, 2017 | 117.72 | 119.27 | 117.16 | 118.29 | 116,132 | -0.37(-0.31%) |
Mar 13, 2017 | 119.32 | 119.76 | 118.24 | 118.66 | 161,121 | -0.89(-0.74%) |
Mar 10, 2017 | 119.41 | 120.87 | 118.73 | 119.55 | 148,502 | +0.98(+0.83%) |
Mar 09, 2017 | 118.07 | 119.45 | 118.06 | 118.57 | 120,109 | -0.41(-0.34%) |
Mar 08, 2017 | 119.10 | 121.51 | 118.50 | 118.98 | 366,870 | +0.87(+0.74%) |
Mar 07, 2017 | 117.21 | 119.26 | 117.21 | 118.11 | 268,198 | +0.19(+0.16%) |
Mar 06, 2017 | 118.03 | 118.70 | 116.02 | 117.92 | 232,061 | -0.90(-0.76%) |
Mar 03, 2017 | 118.96 | 119.48 | 117.83 | 118.82 | 309,562 | +0.11(+0.09%) |
Mar 02, 2017 | 120.32 | 121.13 | 118.58 | 118.71 | 224,075 | -2.04(-1.69%) |