Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 134.36 | 136.40 | 133.20 | 135.81 | 995,500 | +1.69(+1.26%) |
May 30, 2017 | 134.09 | 135.34 | 133.59 | 134.12 | 452,498 | -0.89(-0.66%) |
May 26, 2017 | 134.15 | 135.07 | 133.06 | 135.01 | 587,179 | +0.43(+0.32%) |
May 25, 2017 | 136.37 | 136.48 | 133.57 | 134.58 | 1,090,718 | -1.66(-1.21%) |
May 24, 2017 | 137.43 | 137.43 | 135.53 | 136.24 | 526,537 | -0.87(-0.64%) |
May 23, 2017 | 137.65 | 138.03 | 136.73 | 137.11 | 597,540 | -0.58(-0.42%) |
May 22, 2017 | 139.46 | 140.09 | 137.29 | 137.69 | 708,597 | -1.52(-1.09%) |
May 19, 2017 | 138.35 | 139.67 | 137.04 | 139.21 | 658,403 | +1.17(+0.85%) |
May 18, 2017 | 137.92 | 138.97 | 136.06 | 138.04 | 828,034 | +0.13(+0.09%) |
May 17, 2017 | 142.79 | 142.44 | 137.86 | 137.92 | 754,333 | -4.87(-3.41%) |
May 16, 2017 | 143.09 | 143.33 | 141.72 | 142.79 | 775,995 | -0.20(-0.14%) |
May 15, 2017 | 142.22 | 143.37 | 142.22 | 142.99 | 533,664 | +0.77(+0.54%) |
May 12, 2017 | 142.92 | 143.26 | 141.55 | 142.22 | 1,034,672 | -1.10(-0.77%) |
May 11, 2017 | 142.60 | 143.66 | 140.91 | 143.33 | 437,403 | +0.40(+0.28%) |
May 10, 2017 | 142.79 | 143.71 | 142.51 | 142.92 | 385,316 | +0.12(+0.09%) |
May 09, 2017 | 142.85 | 143.53 | 142.38 | 142.80 | 371,573 | +0.16(+0.11%) |
May 08, 2017 | 141.96 | 143.17 | 141.96 | 142.64 | 355,516 | +0.04(+0.03%) |
May 05, 2017 | 142.44 | 142.62 | 140.58 | 142.60 | 379,523 | +0.58(+0.41%) |
May 04, 2017 | 140.12 | 142.22 | 140.11 | 142.02 | 544,728 | +2.11(+1.51%) |
May 03, 2017 | 141.26 | 141.26 | 139.56 | 139.91 | 749,656 | -1.35(-0.95%) |
May 02, 2017 | 140.19 | 141.25 | 140.00 | 141.26 | 661,006 | +1.14(+0.81%) |
May 01, 2017 | 140.87 | 140.87 | 139.46 | 140.12 | 885,529 | -0.03(-0.02%) |
Apr 28, 2017 | 142.63 | 143.04 | 139.54 | 140.16 | 933,280 | -2.33(-1.64%) |
Apr 27, 2017 | 142.53 | 143.29 | 142.23 | 142.49 | 740,646 | +0.08(+0.05%) |
Apr 26, 2017 | 146.50 | 146.50 | 142.31 | 142.41 | 1,332,190 | -3.91(-2.67%) |
Apr 25, 2017 | 147.40 | 148.01 | 146.15 | 146.32 | 624,356 | -0.30(-0.21%) |
Apr 24, 2017 | 148.55 | 148.75 | 145.58 | 146.62 | 785,627 | +0.04(+0.03%) |
Apr 21, 2017 | 144.75 | 147.46 | 144.75 | 146.58 | 1,002,547 | +1.74(+1.20%) |
Apr 20, 2017 | 138.34 | 145.55 | 138.34 | 144.84 | 2,070,363 | +7.83(+5.72%) |
Apr 19, 2017 | 137.62 | 138.48 | 135.49 | 137.01 | 1,143,956 | +0.38(+0.28%) |
Apr 18, 2017 | 136.06 | 136.88 | 133.78 | 136.62 | 966,505 | -0.17(-0.12%) |
Apr 17, 2017 | 135.45 | 136.79 | 134.75 | 136.79 | 802,226 | +1.77(+1.31%) |
Apr 13, 2017 | 135.85 | 136.31 | 135.00 | 135.02 | 585,338 | -1.04(-0.76%) |
Apr 12, 2017 | 138.14 | 138.66 | 135.60 | 136.06 | 955,173 | -2.14(-1.55%) |
Apr 11, 2017 | 137.28 | 138.23 | 136.55 | 138.20 | 634,374 | +0.69(+0.50%) |
Apr 10, 2017 | 137.53 | 138.35 | 137.09 | 137.51 | 378,654 | -0.01(-0.01%) |
Apr 07, 2017 | 137.37 | 138.67 | 137.28 | 137.52 | 624,818 | -0.02(-0.02%) |
Apr 06, 2017 | 136.77 | 138.51 | 136.37 | 137.54 | 534,809 | +1.06(+0.78%) |
Apr 05, 2017 | 138.19 | 139.28 | 136.28 | 136.48 | 544,416 | -1.34(-0.97%) |
Apr 04, 2017 | 139.91 | 140.35 | 137.39 | 137.82 | 599,917 | -2.07(-1.48%) |
Apr 03, 2017 | 141.11 | 141.51 | 138.56 | 139.90 | 543,091 | -1.21(-0.86%) |
Mar 31, 2017 | 140.52 | 141.69 | 140.31 | 141.11 | 713,587 | +0.30(+0.21%) |
Mar 30, 2017 | 139.87 | 141.33 | 139.46 | 140.81 | 310,946 | +0.87(+0.62%) |
Mar 29, 2017 | 140.11 | 140.97 | 139.88 | 139.94 | 338,467 | -0.40(-0.29%) |
Mar 28, 2017 | 137.77 | 140.75 | 137.34 | 140.34 | 390,068 | +2.38(+1.72%) |
Mar 27, 2017 | 137.72 | 138.24 | 135.72 | 137.96 | 704,526 | -0.51(-0.37%) |
Mar 24, 2017 | 139.59 | 140.01 | 137.79 | 138.47 | 703,973 | -0.70(-0.51%) |
Mar 23, 2017 | 140.49 | 141.23 | 138.97 | 139.18 | 805,053 | -0.69(-0.49%) |
Mar 22, 2017 | 141.38 | 141.38 | 138.77 | 139.86 | 975,576 | -1.98(-1.40%) |
Mar 21, 2017 | 144.42 | 144.95 | 141.29 | 141.84 | 427,717 | -1.83(-1.28%) |
Mar 20, 2017 | 144.63 | 144.73 | 143.53 | 143.68 | 268,840 | -0.95(-0.66%) |
Mar 17, 2017 | 145.17 | 145.26 | 144.08 | 144.63 | 407,838 | -0.01(-0.01%) |
Mar 16, 2017 | 144.50 | 145.36 | 144.25 | 144.64 | 404,854 | +0.53(+0.37%) |
Mar 15, 2017 | 142.19 | 144.85 | 142.15 | 144.10 | 409,945 | +2.34(+1.65%) |
Mar 14, 2017 | 142.05 | 142.65 | 141.30 | 141.76 | 355,070 | -1.10(-0.77%) |
Mar 13, 2017 | 141.64 | 142.92 | 141.45 | 142.86 | 550,738 | +0.77(+0.54%) |
Mar 10, 2017 | 140.96 | 142.38 | 140.94 | 142.09 | 370,953 | +1.25(+0.89%) |
Mar 09, 2017 | 141.39 | 142.41 | 140.26 | 140.83 | 359,118 | -0.56(-0.40%) |
Mar 08, 2017 | 141.13 | 142.27 | 140.93 | 141.39 | 321,894 | +0.46(+0.33%) |
Mar 07, 2017 | 141.51 | 142.21 | 140.84 | 140.93 | 293,631 | -0.46(-0.33%) |
Mar 06, 2017 | 141.86 | 142.31 | 141.06 | 141.39 | 442,010 | -1.24(-0.87%) |
Mar 03, 2017 | 143.12 | 143.12 | 141.38 | 142.63 | 520,290 | -0.49(-0.35%) |
Mar 02, 2017 | 145.04 | 145.15 | 142.83 | 143.12 | 418,646 | -1.48(-1.02%) |