Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 132.34 | 133.53 | 132.10 | 132.75 | 95,502 | +2.59(+1.99%) |
May 30, 2017 | 130.59 | 130.99 | 130.00 | 130.16 | 58,485 | -0.13(-0.10%) |
May 26, 2017 | 130.10 | 130.53 | 130.00 | 130.29 | 51,985 | -0.62(-0.47%) |
May 25, 2017 | 131.08 | 131.30 | 130.75 | 130.91 | 41,622 | -1.09(-0.83%) |
May 24, 2017 | 131.24 | 132.00 | 131.06 | 132.00 | 55,481 | +0.09(+0.07%) |
May 23, 2017 | 132.36 | 132.80 | 131.89 | 131.91 | 69,058 | +0.62(+0.47%) |
May 22, 2017 | 131.25 | 131.51 | 130.98 | 131.29 | 77,039 | +0.54(+0.42%) |
May 19, 2017 | 131.09 | 130.46 | 130.75 | 95,318 | +0.81(+0.63%) | |
May 18, 2017 | 129.18 | 130.13 | 129.05 | 129.93 | 61,376 | +1.65(+1.29%) |
May 17, 2017 | 129.70 | 129.87 | 128.28 | 128.28 | 174,478 | -1.79(-1.38%) |
May 16, 2017 | 129.82 | 130.35 | 129.65 | 130.07 | 268,469 | +2.44(+1.91%) |
May 15, 2017 | 126.97 | 127.90 | 126.80 | 127.63 | 50,453 | +0.08(+0.07%) |
May 12, 2017 | 127.49 | 127.69 | 126.92 | 127.55 | 54,797 | +2.27(+1.81%) |
May 11, 2017 | 126.33 | 126.33 | 125.11 | 125.28 | 54,272 | -1.22(-0.96%) |
May 10, 2017 | 126.26 | 126.50 | 126.03 | 126.50 | 57,566 | +0.42(+0.33%) |
May 09, 2017 | 126.70 | 126.84 | 125.70 | 126.08 | 83,986 | +0.01(+0.01%) |
May 08, 2017 | 126.69 | 126.85 | 125.90 | 126.07 | 103,825 | -1.32(-1.04%) |
May 05, 2017 | 125.90 | 127.41 | 125.81 | 127.39 | 54,663 | +2.39(+1.91%) |
May 04, 2017 | 124.16 | 125.00 | 124.14 | 125.00 | 53,048 | +1.78(+1.44%) |
May 03, 2017 | 122.51 | 123.31 | 122.51 | 123.22 | 88,132 | +1.74(+1.43%) |
May 02, 2017 | 120.68 | 121.50 | 120.43 | 121.48 | 112,361 | -0.75(-0.61%) |
May 01, 2017 | 122.56 | 122.56 | 121.49 | 122.23 | 51,764 | -2.20(-1.77%) |
Apr 28, 2017 | 123.23 | 124.45 | 122.62 | 124.43 | 43,185 | +1.81(+1.48%) |
Apr 27, 2017 | 122.80 | 123.14 | 122.41 | 122.61 | 71,973 | +4.81(+4.08%) |
Apr 26, 2017 | 117.61 | 118.04 | 117.50 | 117.81 | 61,420 | -0.95(-0.80%) |
Apr 25, 2017 | 118.43 | 118.76 | 118.16 | 118.76 | 37,572 | +0.71(+0.60%) |
Apr 24, 2017 | 117.86 | 118.05 | 117.48 | 118.05 | 77,978 | +4.95(+4.38%) |
Apr 21, 2017 | 112.58 | 113.10 | 112.17 | 113.10 | 55,884 | +1.04(+0.93%) |
Apr 20, 2017 | 112.33 | 112.56 | 111.86 | 112.06 | 46,017 | +0.77(+0.69%) |
Apr 19, 2017 | 111.59 | 112.11 | 111.20 | 111.29 | 78,426 | -0.40(-0.36%) |
Apr 18, 2017 | 112.29 | 112.39 | 111.38 | 111.69 | 194,636 | -1.93(-1.70%) |
Apr 17, 2017 | 112.95 | 113.99 | 112.95 | 113.62 | 62,162 | +0.61(+0.54%) |
Apr 13, 2017 | 113.34 | 113.46 | 112.84 | 113.01 | 44,523 | -0.05(-0.04%) |
Apr 12, 2017 | 112.75 | 113.22 | 112.49 | 113.06 | 51,335 | +0.40(+0.36%) |
Apr 11, 2017 | 113.12 | 113.19 | 111.77 | 112.66 | 55,560 | -0.58(-0.51%) |
Apr 10, 2017 | 114.01 | 114.04 | 113.23 | 113.24 | 112,784 | -1.26(-1.10%) |
Apr 07, 2017 | 114.05 | 114.54 | 114.00 | 114.50 | 130,087 | +0.07(+0.06%) |
Apr 06, 2017 | 114.76 | 114.88 | 114.30 | 114.43 | 36,761 | -0.47(-0.41%) |
Apr 05, 2017 | 115.27 | 115.81 | 114.84 | 114.90 | 42,287 | -0.04(-0.03%) |
Apr 04, 2017 | 114.36 | 115.01 | 114.35 | 114.94 | 48,213 | -0.53(-0.46%) |
Apr 03, 2017 | 115.42 | 115.55 | 114.52 | 115.47 | 78,233 | +0.15(+0.13%) |
Mar 31, 2017 | 114.41 | 115.61 | 114.41 | 115.32 | 37,343 | +1.30(+1.14%) |
Mar 30, 2017 | 114.48 | 114.61 | 114.00 | 114.02 | 39,662 | -1.23(-1.07%) |
Mar 29, 2017 | 114.99 | 115.25 | 114.85 | 115.25 | 61,380 | -0.60(-0.52%) |
Mar 28, 2017 | 116.50 | 116.54 | 115.80 | 115.85 | 59,636 | -0.22(-0.19%) |
Mar 27, 2017 | 115.62 | 116.13 | 115.40 | 116.07 | 70,291 | +0.62(+0.54%) |
Mar 24, 2017 | 116.09 | 116.09 | 115.11 | 115.44 | 101,822 | +0.72(+0.62%) |
Mar 23, 2017 | 114.35 | 115.59 | 114.35 | 114.73 | 54,683 | +0.97(+0.86%) |
Mar 22, 2017 | 113.77 | 114.53 | 113.43 | 113.75 | 41,452 | +0.22(+0.20%) |
Mar 21, 2017 | 115.95 | 116.08 | 113.43 | 113.53 | 46,869 | -0.70(-0.61%) |
Mar 20, 2017 | 114.53 | 114.67 | 114.01 | 114.23 | 37,429 | -0.63(-0.55%) |
Mar 17, 2017 | 115.09 | 115.28 | 114.76 | 114.86 | 62,292 | -0.38(-0.33%) |
Mar 16, 2017 | 114.76 | 115.43 | 114.33 | 115.24 | 59,298 | +0.93(+0.81%) |
Mar 15, 2017 | 112.94 | 114.31 | 112.92 | 114.31 | 99,933 | +0.31(+0.27%) |
Mar 14, 2017 | 113.52 | 114.21 | 113.28 | 114.00 | 137,039 | -0.47(-0.41%) |
Mar 13, 2017 | 114.39 | 114.85 | 114.36 | 114.47 | 52,296 | +0.20(+0.18%) |
Mar 10, 2017 | 114.01 | 114.28 | 113.53 | 114.27 | 60,853 | +2.23(+1.99%) |
Mar 09, 2017 | 112.02 | 112.67 | 111.87 | 112.04 | 36,715 | +0.40(+0.36%) |
Mar 08, 2017 | 112.62 | 112.77 | 111.64 | 111.64 | 54,274 | -1.75(-1.54%) |
Mar 07, 2017 | 113.15 | 113.50 | 113.00 | 113.39 | 75,452 | +0.09(+0.08%) |
Mar 06, 2017 | 113.55 | 113.56 | 112.76 | 113.30 | 154,447 | +0.00(+0.00%) |
Mar 03, 2017 | 112.36 | 113.33 | 112.00 | 113.30 | 185,204 | +1.82(+1.63%) |
Mar 02, 2017 | 111.43 | 111.75 | 111.22 | 111.48 | 54,134 | -0.23(-0.21%) |