Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 126.92 | 129.65 | 126.10 | 129.45 | 2,972,000 | +1.38(+1.08%) |
May 30, 2017 | 130.97 | 131.13 | 128.01 | 128.07 | 2,097,509 | -4.00(-3.03%) |
May 26, 2017 | 131.25 | 132.34 | 130.40 | 132.08 | 1,430,225 | +1.26(+0.96%) |
May 25, 2017 | 133.87 | 135.75 | 129.65 | 130.82 | 2,078,768 | -3.91(-2.90%) |
May 24, 2017 | 134.92 | 135.53 | 133.66 | 134.73 | 1,547,427 | -0.06(-0.05%) |
May 23, 2017 | 134.22 | 135.11 | 133.07 | 134.79 | 1,556,442 | +0.14(+0.10%) |
May 22, 2017 | 137.84 | 137.84 | 134.26 | 134.65 | 1,583,138 | -2.37(-1.73%) |
May 19, 2017 | 134.77 | 137.99 | 134.21 | 137.03 | 2,526,654 | +3.00(+2.24%) |
May 18, 2017 | 133.60 | 134.96 | 132.84 | 134.02 | 2,045,468 | -0.38(-0.28%) |
May 17, 2017 | 135.61 | 136.19 | 133.87 | 134.40 | 2,305,175 | -1.20(-0.89%) |
May 16, 2017 | 135.26 | 136.18 | 134.60 | 135.61 | 2,409,595 | +0.73(+0.54%) |
May 15, 2017 | 135.85 | 136.28 | 134.45 | 134.88 | 2,208,997 | +1.72(+1.29%) |
May 12, 2017 | 132.55 | 134.00 | 131.90 | 133.16 | 1,682,839 | +0.30(+0.22%) |
May 11, 2017 | 133.98 | 134.14 | 132.29 | 132.87 | 1,876,103 | -0.01(-0.01%) |
May 10, 2017 | 132.28 | 134.24 | 131.44 | 132.88 | 1,983,167 | +1.39(+1.06%) |
May 09, 2017 | 133.71 | 134.12 | 131.04 | 131.49 | 1,463,821 | -2.31(-1.73%) |
May 08, 2017 | 131.59 | 134.25 | 131.25 | 133.80 | 2,876,464 | +2.21(+1.68%) |
May 05, 2017 | 129.03 | 132.16 | 128.61 | 131.59 | 3,125,386 | +3.09(+2.40%) |
May 04, 2017 | 128.42 | 130.34 | 125.94 | 128.50 | 4,962,728 | -4.02(-3.03%) |
May 03, 2017 | 131.93 | 133.93 | 131.49 | 132.52 | 3,383,717 | +0.29(+0.22%) |
May 02, 2017 | 133.96 | 134.59 | 130.89 | 132.23 | 2,062,131 | -1.54(-1.15%) |
May 01, 2017 | 134.48 | 134.78 | 132.79 | 133.78 | 2,156,647 | -0.44(-0.32%) |
Apr 28, 2017 | 134.37 | 135.41 | 132.99 | 134.21 | 2,416,590 | +0.49(+0.37%) |
Apr 27, 2017 | 135.93 | 136.60 | 132.35 | 133.72 | 3,324,563 | -3.53(-2.57%) |
Apr 26, 2017 | 137.08 | 139.65 | 136.75 | 137.25 | 1,460,640 | -1.12(-0.81%) |
Apr 25, 2017 | 137.50 | 138.95 | 136.44 | 138.37 | 2,235,142 | +2.04(+1.50%) |
Apr 24, 2017 | 137.03 | 137.06 | 134.77 | 136.33 | 1,977,493 | +0.85(+0.62%) |
Apr 21, 2017 | 134.97 | 136.39 | 133.44 | 135.48 | 2,256,076 | +0.15(+0.11%) |
Apr 20, 2017 | 136.20 | 136.99 | 135.12 | 135.34 | 2,144,923 | -0.48(-0.35%) |
Apr 19, 2017 | 140.21 | 140.69 | 134.85 | 135.82 | 2,552,357 | -4.32(-3.08%) |
Apr 18, 2017 | 140.70 | 142.46 | 138.99 | 140.14 | 1,812,347 | -1.85(-1.30%) |
Apr 17, 2017 | 141.59 | 142.18 | 140.43 | 141.98 | 1,714,460 | +0.74(+0.52%) |
Apr 13, 2017 | 144.86 | 145.48 | 140.60 | 141.25 | 1,771,583 | -3.75(-2.59%) |
Apr 12, 2017 | 147.39 | 148.21 | 144.44 | 145.00 | 1,864,419 | -2.37(-1.61%) |
Apr 11, 2017 | 147.91 | 148.08 | 145.71 | 147.37 | 1,385,961 | -0.30(-0.20%) |
Apr 10, 2017 | 147.81 | 149.68 | 147.41 | 147.67 | 1,945,422 | +0.40(+0.27%) |
Apr 07, 2017 | 147.81 | 148.98 | 146.88 | 147.27 | 1,404,699 | -0.47(-0.32%) |
Apr 06, 2017 | 146.50 | 148.15 | 145.78 | 147.75 | 1,714,882 | +1.66(+1.14%) |
Apr 05, 2017 | 146.96 | 149.22 | 145.48 | 146.09 | 4,022,847 | +0.38(+0.26%) |
Apr 04, 2017 | 144.77 | 145.76 | 143.05 | 145.71 | 1,423,987 | +1.81(+1.26%) |
Apr 03, 2017 | 144.42 | 144.87 | 142.04 | 143.90 | 2,504,852 | -0.58(-0.40%) |
Mar 31, 2017 | 142.12 | 144.95 | 141.98 | 144.48 | 3,357,664 | +2.91(+2.05%) |
Mar 30, 2017 | 147.02 | 147.02 | 141.23 | 141.57 | 10,458,826 | -4.53(-3.10%) |
Mar 29, 2017 | 143.91 | 146.81 | 142.98 | 146.10 | 1,441,846 | +2.32(+1.61%) |
Mar 28, 2017 | 140.01 | 144.21 | 139.69 | 143.78 | 2,679,256 | +3.85(+2.75%) |
Mar 27, 2017 | 138.43 | 140.44 | 138.10 | 139.93 | 1,671,860 | -0.40(-0.28%) |
Mar 24, 2017 | 141.29 | 141.43 | 139.88 | 140.32 | 1,318,769 | -0.50(-0.35%) |
Mar 23, 2017 | 141.24 | 142.79 | 140.50 | 140.82 | 1,311,179 | -0.61(-0.43%) |
Mar 22, 2017 | 141.03 | 142.47 | 139.88 | 141.43 | 1,540,648 | +0.02(+0.02%) |
Mar 21, 2017 | 143.75 | 144.57 | 140.94 | 141.40 | 2,212,498 | -1.31(-0.92%) |
Mar 20, 2017 | 142.06 | 143.21 | 140.87 | 142.71 | 1,858,818 | -0.62(-0.43%) |
Mar 17, 2017 | 143.47 | 144.45 | 143.12 | 143.33 | 2,395,406 | +1.11(+0.78%) |
Mar 16, 2017 | 142.95 | 143.47 | 140.95 | 142.22 | 1,733,753 | -0.61(-0.42%) |
Mar 15, 2017 | 140.48 | 143.58 | 138.23 | 142.83 | 3,033,659 | +3.75(+2.69%) |
Mar 14, 2017 | 141.26 | 141.33 | 137.29 | 139.08 | 4,988,181 | -3.96(-2.77%) |
Mar 13, 2017 | 143.50 | 144.14 | 142.43 | 143.04 | 1,413,926 | -0.24(-0.17%) |
Mar 10, 2017 | 146.31 | 146.89 | 142.47 | 143.28 | 3,016,229 | -2.35(-1.61%) |
Mar 09, 2017 | 141.61 | 145.89 | 140.91 | 145.63 | 4,052,590 | +2.72(+1.90%) |
Mar 08, 2017 | 149.69 | 150.71 | 142.49 | 142.91 | 3,514,341 | -7.52(-5.00%) |
Mar 07, 2017 | 150.72 | 152.03 | 149.63 | 150.43 | 1,954,313 | -0.05(-0.04%) |
Mar 06, 2017 | 150.75 | 151.05 | 149.21 | 150.49 | 1,690,741 | -0.13(-0.09%) |
Mar 03, 2017 | 147.98 | 150.92 | 147.86 | 150.62 | 2,317,099 | +2.33(+1.57%) |
Mar 02, 2017 | 148.58 | 150.09 | 148.06 | 148.28 | 1,848,560 | -1.82(-1.21%) |