Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 138.10 | 138.38 | 136.44 | 137.10 | 577,643 | -0.02(-0.01%) |
May 30, 2017 | 136.20 | 137.45 | 136.04 | 137.12 | 418,303 | +0.91(+0.67%) |
May 26, 2017 | 135.48 | 136.27 | 134.70 | 136.21 | 284,115 | +0.62(+0.46%) |
May 25, 2017 | 135.31 | 136.07 | 134.72 | 135.59 | 364,686 | +0.69(+0.51%) |
May 24, 2017 | 134.93 | 135.15 | 134.28 | 134.90 | 366,534 | +0.87(+0.65%) |
May 23, 2017 | 134.69 | 134.70 | 133.00 | 134.03 | 273,491 | -0.54(-0.40%) |
May 22, 2017 | 133.98 | 134.62 | 133.67 | 134.57 | 719,661 | +1.45(+1.09%) |
May 19, 2017 | 132.89 | 133.58 | 132.77 | 133.11 | 964,791 | +1.45(+1.10%) |
May 18, 2017 | 129.31 | 132.03 | 128.92 | 131.66 | 756,956 | +2.41(+1.86%) |
May 17, 2017 | 133.49 | 133.76 | 129.14 | 129.25 | 1,112,518 | -5.83(-4.31%) |
May 16, 2017 | 133.79 | 135.13 | 133.17 | 135.08 | 384,020 | +1.91(+1.43%) |
May 15, 2017 | 131.70 | 133.25 | 131.32 | 133.17 | 404,096 | +2.03(+1.55%) |
May 12, 2017 | 130.95 | 131.30 | 130.39 | 131.14 | 206,250 | +0.37(+0.28%) |
May 11, 2017 | 130.20 | 131.37 | 129.13 | 130.77 | 752,411 | +0.47(+0.36%) |
May 10, 2017 | 129.17 | 130.54 | 129.13 | 130.30 | 900,838 | +2.70(+2.12%) |
May 09, 2017 | 126.52 | 127.96 | 126.34 | 127.59 | 460,903 | +1.25(+0.99%) |
May 08, 2017 | 126.78 | 127.01 | 126.10 | 126.34 | 288,486 | -0.50(-0.39%) |
May 05, 2017 | 126.68 | 126.84 | 125.66 | 126.84 | 324,627 | +0.50(+0.40%) |
May 04, 2017 | 126.87 | 126.87 | 125.81 | 126.34 | 438,833 | -0.09(-0.07%) |
May 03, 2017 | 125.33 | 126.62 | 125.30 | 126.44 | 411,920 | +0.44(+0.35%) |
May 02, 2017 | 127.01 | 127.01 | 125.35 | 126.00 | 1,220,756 | -1.34(-1.06%) |
May 01, 2017 | 126.40 | 127.38 | 125.77 | 127.34 | 743,237 | +1.25(+0.99%) |
Apr 28, 2017 | 127.97 | 127.97 | 125.76 | 126.09 | 1,127,543 | -2.19(-1.70%) |
Apr 27, 2017 | 127.41 | 128.45 | 127.16 | 128.28 | 395,543 | +1.78(+1.41%) |
Apr 26, 2017 | 127.37 | 127.61 | 126.03 | 126.50 | 1,260,833 | -1.05(-0.82%) |
Apr 25, 2017 | 127.74 | 126.56 | 127.55 | 457,101 | +1.29(+1.02%) | |
Apr 24, 2017 | 126.30 | 126.67 | 125.81 | 126.26 | 533,364 | +1.79(+1.44%) |
Apr 21, 2017 | 124.59 | 124.69 | 123.42 | 124.47 | 691,722 | -0.53(-0.42%) |
Apr 20, 2017 | 123.96 | 125.22 | 123.35 | 125.00 | 600,787 | +1.95(+1.58%) |
Apr 19, 2017 | 123.42 | 124.17 | 122.87 | 123.05 | 612,249 | +0.64(+0.52%) |
Apr 18, 2017 | 121.17 | 122.49 | 121.09 | 122.41 | 477,031 | +0.56(+0.46%) |
Apr 17, 2017 | 120.82 | 121.91 | 120.82 | 121.85 | 478,562 | +1.50(+1.25%) |
Apr 13, 2017 | 120.43 | 122.17 | 120.30 | 120.35 | 471,104 | -0.81(-0.67%) |
Apr 12, 2017 | 122.93 | 123.10 | 120.87 | 121.15 | 613,327 | -2.12(-1.72%) |
Apr 11, 2017 | 123.67 | 123.70 | 121.44 | 123.28 | 576,464 | -1.00(-0.80%) |
Apr 10, 2017 | 125.25 | 125.37 | 123.98 | 124.28 | 291,608 | -0.96(-0.77%) |
Apr 07, 2017 | 124.75 | 125.62 | 124.40 | 125.24 | 272,459 | +0.54(+0.43%) |
Apr 06, 2017 | 124.42 | 124.98 | 123.43 | 124.70 | 419,341 | +0.19(+0.16%) |
Apr 05, 2017 | 125.74 | 126.59 | 124.42 | 124.51 | 453,147 | -0.87(-0.69%) |
Apr 04, 2017 | 125.22 | 126.19 | 125.02 | 125.38 | 491,806 | -0.63(-0.50%) |
Apr 03, 2017 | 126.87 | 127.18 | 125.19 | 126.01 | 778,968 | -0.81(-0.64%) |
Mar 31, 2017 | 126.94 | 127.45 | 126.41 | 126.81 | 221,839 | +0.01(+0.01%) |
Mar 30, 2017 | 126.22 | 127.08 | 126.03 | 126.81 | 299,036 | +0.65(+0.51%) |
Mar 29, 2017 | 126.52 | 126.52 | 125.78 | 126.16 | 383,111 | -0.31(-0.24%) |
Mar 28, 2017 | 126.31 | 126.95 | 125.70 | 126.46 | 306,370 | +0.40(+0.32%) |
Mar 27, 2017 | 124.67 | 126.36 | 124.16 | 126.06 | 521,756 | +0.18(+0.15%) |
Mar 24, 2017 | 126.56 | 127.44 | 125.40 | 125.88 | 574,264 | +0.91(+0.73%) |
Mar 23, 2017 | 125.23 | 125.51 | 124.61 | 124.97 | 552,592 | -0.28(-0.22%) |
Mar 22, 2017 | 124.05 | 125.38 | 123.62 | 125.25 | 604,730 | +1.31(+1.06%) |
Mar 21, 2017 | 127.23 | 127.47 | 123.69 | 123.93 | 708,051 | -2.98(-2.34%) |
Mar 20, 2017 | 126.30 | 127.34 | 125.86 | 126.91 | 410,592 | +0.93(+0.74%) |
Mar 17, 2017 | 126.15 | 126.15 | 125.58 | 125.97 | 660,992 | +0.26(+0.21%) |
Mar 16, 2017 | 126.25 | 126.28 | 125.48 | 125.72 | 336,478 | -0.13(-0.10%) |
Mar 15, 2017 | 125.01 | 126.08 | 124.41 | 125.85 | 399,743 | +0.99(+0.79%) |
Mar 14, 2017 | 124.89 | 124.99 | 123.83 | 124.86 | 384,854 | -0.37(-0.30%) |
Mar 13, 2017 | 124.67 | 125.27 | 124.43 | 125.23 | 414,019 | +0.93(+0.75%) |
Mar 10, 2017 | 123.62 | 124.55 | 123.62 | 124.29 | 770,713 | +1.41(+1.14%) |
Mar 09, 2017 | 122.58 | 123.09 | 121.92 | 122.89 | 368,206 | +0.24(+0.20%) |
Mar 08, 2017 | 122.86 | 123.67 | 122.40 | 122.65 | 633,889 | +0.29(+0.23%) |
Mar 07, 2017 | 121.88 | 123.17 | 121.51 | 122.36 | 586,079 | +0.27(+0.22%) |
Mar 06, 2017 | 121.69 | 122.31 | 120.68 | 122.09 | 576,674 | +0.06(+0.05%) |
Mar 03, 2017 | 122.23 | 122.23 | 121.32 | 122.03 | 465,404 | -0.06(-0.05%) |
Mar 02, 2017 | 123.65 | 123.95 | 121.97 | 122.09 | 465,525 | -1.27(-1.03%) |