Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 128.49 | 128.79 | 126.05 | 127.09 | 1,320,453 | -1.30(-1.01%) |
May 30, 2017 | 129.15 | 129.20 | 127.09 | 128.38 | 585,705 | -1.12(-0.87%) |
May 26, 2017 | 129.79 | 130.65 | 129.34 | 129.51 | 508,037 | -0.81(-0.62%) |
May 25, 2017 | 129.94 | 130.82 | 129.31 | 130.31 | 967,416 | +0.64(+0.49%) |
May 24, 2017 | 130.69 | 130.78 | 129.20 | 129.68 | 1,182,631 | -0.72(-0.55%) |
May 23, 2017 | 128.35 | 131.09 | 128.07 | 130.40 | 718,601 | +2.06(+1.61%) |
May 22, 2017 | 127.64 | 128.50 | 125.94 | 128.33 | 793,098 | +1.17(+0.92%) |
May 19, 2017 | 127.02 | 128.47 | 126.72 | 127.16 | 1,043,261 | +0.18(+0.14%) |
May 18, 2017 | 126.33 | 127.88 | 125.88 | 126.98 | 1,103,755 | +0.44(+0.35%) |
May 17, 2017 | 131.26 | 129.14 | 125.68 | 126.54 | 1,339,204 | -4.72(-3.60%) |
May 16, 2017 | 129.96 | 132.17 | 129.57 | 131.26 | 1,577,659 | +1.48(+1.14%) |
May 15, 2017 | 127.68 | 129.86 | 127.36 | 129.78 | 1,448,965 | +2.21(+1.73%) |
May 12, 2017 | 127.14 | 127.75 | 126.35 | 127.57 | 698,244 | -0.50(-0.39%) |
May 11, 2017 | 128.26 | 128.77 | 126.80 | 128.07 | 527,729 | -0.70(-0.55%) |
May 10, 2017 | 128.33 | 128.92 | 127.88 | 128.78 | 546,914 | -0.01(-0.01%) |
May 09, 2017 | 129.40 | 130.83 | 128.40 | 128.79 | 601,348 | -0.48(-0.37%) |
May 08, 2017 | 128.33 | 129.35 | 127.83 | 129.26 | 522,904 | +0.78(+0.61%) |
May 05, 2017 | 128.81 | 129.03 | 127.55 | 128.48 | 452,655 | -0.13(-0.10%) |
May 04, 2017 | 129.58 | 130.06 | 127.88 | 128.61 | 1,174,880 | -0.17(-0.13%) |
May 03, 2017 | 126.04 | 129.26 | 125.81 | 128.78 | 767,638 | +2.02(+1.59%) |
May 02, 2017 | 127.31 | 127.62 | 126.07 | 126.76 | 568,213 | -0.13(-0.10%) |
May 01, 2017 | 126.82 | 127.64 | 125.62 | 126.89 | 735,157 | +1.25(+1.00%) |
Apr 28, 2017 | 126.72 | 127.43 | 125.58 | 125.63 | 535,354 | -1.25(-0.98%) |
Apr 27, 2017 | 128.38 | 128.90 | 126.37 | 126.88 | 441,859 | -1.41(-1.10%) |
Apr 26, 2017 | 127.16 | 129.00 | 127.16 | 128.28 | 898,950 | +0.78(+0.61%) |
Apr 25, 2017 | 128.02 | 129.27 | 127.45 | 127.51 | 1,067,022 | +0.61(+0.48%) |
Apr 24, 2017 | 127.38 | 128.43 | 126.68 | 126.89 | 857,614 | +2.47(+1.99%) |
Apr 21, 2017 | 124.39 | 125.50 | 124.06 | 124.42 | 780,018 | -0.30(-0.24%) |
Apr 20, 2017 | 123.58 | 125.17 | 123.02 | 124.72 | 758,743 | +2.26(+1.85%) |
Apr 19, 2017 | 123.77 | 124.30 | 122.21 | 122.46 | 992,332 | -0.30(-0.24%) |
Apr 18, 2017 | 123.83 | 124.89 | 121.77 | 122.76 | 1,564,725 | -1.50(-1.21%) |
Apr 17, 2017 | 120.86 | 124.38 | 120.55 | 124.26 | 1,739,284 | +4.67(+3.91%) |
Apr 13, 2017 | 120.61 | 121.55 | 119.28 | 119.59 | 1,875,918 | -1.53(-1.26%) |
Apr 12, 2017 | 121.78 | 122.51 | 120.32 | 121.11 | 1,325,117 | -1.34(-1.10%) |
Apr 11, 2017 | 121.88 | 122.46 | 120.99 | 122.46 | 762,013 | -0.06(-0.05%) |
Apr 10, 2017 | 123.48 | 124.34 | 122.04 | 122.51 | 678,097 | -1.19(-0.96%) |
Apr 07, 2017 | 123.18 | 124.41 | 122.65 | 123.70 | 728,926 | -0.28(-0.23%) |
Apr 06, 2017 | 123.18 | 124.24 | 122.23 | 123.98 | 987,224 | +0.80(+0.65%) |
Apr 05, 2017 | 125.85 | 126.32 | 122.96 | 123.18 | 711,670 | -1.46(-1.17%) |
Apr 04, 2017 | 124.34 | 125.48 | 124.03 | 124.65 | 816,338 | -0.24(-0.19%) |
Apr 03, 2017 | 125.52 | 126.01 | 123.27 | 124.89 | 1,015,229 | -0.19(-0.16%) |
Mar 31, 2017 | 126.02 | 126.57 | 124.91 | 125.08 | 624,278 | -1.54(-1.22%) |
Mar 30, 2017 | 124.60 | 127.22 | 124.60 | 126.63 | 935,431 | +1.79(+1.43%) |
Mar 29, 2017 | 125.51 | 125.98 | 124.52 | 124.84 | 565,422 | -1.32(-1.04%) |
Mar 28, 2017 | 124.74 | 126.69 | 124.28 | 126.16 | 1,085,391 | +1.53(+1.23%) |
Mar 27, 2017 | 122.30 | 124.87 | 120.86 | 124.63 | 1,003,153 | -0.65(-0.52%) |
Mar 24, 2017 | 126.05 | 126.81 | 124.15 | 125.28 | 1,082,965 | +0.00(+0.00%) |
Mar 23, 2017 | 125.02 | 127.32 | 124.14 | 125.28 | 1,194,539 | +0.17(+0.14%) |
Mar 22, 2017 | 124.72 | 126.23 | 122.62 | 125.11 | 1,242,306 | -0.23(-0.19%) |
Mar 21, 2017 | 130.93 | 131.20 | 125.14 | 125.34 | 1,654,122 | -4.76(-3.66%) |
Mar 20, 2017 | 130.69 | 131.76 | 129.88 | 130.10 | 1,083,374 | -0.93(-0.71%) |
Mar 17, 2017 | 132.84 | 133.28 | 130.52 | 131.03 | 3,220,017 | -1.94(-1.46%) |
Mar 16, 2017 | 132.38 | 133.85 | 131.97 | 132.97 | 888,365 | +0.60(+0.45%) |
Mar 15, 2017 | 134.62 | 134.78 | 132.23 | 132.38 | 976,624 | -1.79(-1.33%) |
Mar 14, 2017 | 133.31 | 134.42 | 132.18 | 134.16 | 661,139 | +0.39(+0.29%) |
Mar 13, 2017 | 134.27 | 134.62 | 133.46 | 133.77 | 1,223,203 | -0.57(-0.43%) |
Mar 10, 2017 | 135.51 | 135.51 | 133.14 | 134.35 | 1,129,951 | -0.27(-0.20%) |
Mar 09, 2017 | 135.24 | 135.63 | 134.15 | 134.62 | 752,543 | -0.11(-0.08%) |
Mar 08, 2017 | 135.87 | 136.21 | 134.30 | 134.73 | 667,172 | -0.06(-0.04%) |
Mar 07, 2017 | 134.83 | 135.79 | 133.90 | 134.78 | 760,247 | -0.19(-0.14%) |
Mar 06, 2017 | 134.65 | 135.72 | 133.40 | 134.98 | 995,766 | -0.84(-0.62%) |
Mar 03, 2017 | 135.21 | 136.09 | 135.08 | 135.82 | 769,131 | +0.72(+0.53%) |
Mar 02, 2017 | 139.05 | 139.05 | 134.66 | 135.10 | 1,085,956 | -3.51(-2.53%) |