Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 132.58 | 134.47 | 132.50 | 134.32 | 344,227 | +1.93(+1.46%) |
May 30, 2017 | 132.37 | 132.69 | 132.18 | 132.39 | 214,950 | -0.35(-0.26%) |
May 26, 2017 | 132.45 | 133.07 | 132.18 | 132.74 | 124,536 | +0.18(+0.14%) |
May 25, 2017 | 131.71 | 133.08 | 131.49 | 132.56 | 152,007 | +0.76(+0.58%) |
May 24, 2017 | 131.33 | 132.09 | 130.98 | 131.80 | 205,855 | +0.86(+0.65%) |
May 23, 2017 | 130.20 | 131.15 | 129.14 | 130.94 | 218,433 | +0.90(+0.69%) |
May 22, 2017 | 129.61 | 130.32 | 129.05 | 130.04 | 314,894 | +0.71(+0.55%) |
May 19, 2017 | 128.72 | 129.84 | 128.34 | 129.34 | 280,096 | +0.74(+0.58%) |
May 18, 2017 | 127.41 | 129.22 | 127.18 | 128.59 | 317,563 | +1.19(+0.93%) |
May 17, 2017 | 127.74 | 127.93 | 126.06 | 127.41 | 241,001 | -0.33(-0.26%) |
May 16, 2017 | 128.23 | 128.99 | 127.49 | 127.74 | 528,394 | -0.76(-0.59%) |
May 15, 2017 | 129.02 | 129.53 | 128.46 | 128.50 | 301,522 | -0.22(-0.17%) |
May 12, 2017 | 129.43 | 130.38 | 128.59 | 128.73 | 238,976 | -1.09(-0.84%) |
May 11, 2017 | 129.99 | 130.55 | 129.39 | 129.82 | 264,407 | -1.12(-0.85%) |
May 10, 2017 | 130.64 | 131.56 | 130.53 | 130.94 | 266,421 | +0.24(+0.18%) |
May 09, 2017 | 131.37 | 131.91 | 130.41 | 130.70 | 289,008 | -0.65(-0.49%) |
May 08, 2017 | 132.45 | 132.70 | 131.20 | 131.35 | 262,506 | -0.58(-0.44%) |
May 05, 2017 | 131.81 | 132.03 | 131.18 | 131.93 | 238,439 | -0.06(-0.04%) |
May 04, 2017 | 131.00 | 132.16 | 130.57 | 131.99 | 319,664 | +1.19(+0.91%) |
May 03, 2017 | 128.53 | 132.06 | 127.89 | 130.79 | 483,853 | -2.07(-1.56%) |
May 02, 2017 | 133.06 | 133.63 | 132.31 | 132.86 | 261,803 | -0.56(-0.42%) |
May 01, 2017 | 134.14 | 134.14 | 132.75 | 133.42 | 282,309 | -0.25(-0.19%) |
Apr 28, 2017 | 133.97 | 133.97 | 132.97 | 133.67 | 478,934 | -0.22(-0.17%) |
Apr 27, 2017 | 134.19 | 134.39 | 132.84 | 133.90 | 296,069 | -0.61(-0.45%) |
Apr 26, 2017 | 133.16 | 135.38 | 133.16 | 134.51 | 257,097 | +1.10(+0.83%) |
Apr 25, 2017 | 132.88 | 133.73 | 132.35 | 133.41 | 232,500 | +1.44(+1.09%) |
Apr 24, 2017 | 131.63 | 132.28 | 130.96 | 131.97 | 294,692 | +1.29(+0.99%) |
Apr 21, 2017 | 131.52 | 131.52 | 130.68 | 130.68 | 209,426 | -0.80(-0.61%) |
Apr 20, 2017 | 131.95 | 132.02 | 130.68 | 131.48 | 266,497 | -0.07(-0.05%) |
Apr 19, 2017 | 131.84 | 132.27 | 131.25 | 131.55 | 240,966 | -0.08(-0.06%) |
Apr 18, 2017 | 131.80 | 132.18 | 131.13 | 131.63 | 223,159 | -0.72(-0.55%) |
Apr 17, 2017 | 130.65 | 132.41 | 130.23 | 132.35 | 203,319 | +1.61(+1.23%) |
Apr 13, 2017 | 132.12 | 132.12 | 130.55 | 130.75 | 316,667 | -2.06(-1.55%) |
Apr 12, 2017 | 133.82 | 133.82 | 132.35 | 132.81 | 287,812 | -0.65(-0.49%) |
Apr 11, 2017 | 132.67 | 133.63 | 132.51 | 133.46 | 291,512 | +1.04(+0.79%) |
Apr 10, 2017 | 132.16 | 132.84 | 131.90 | 132.41 | 204,520 | +0.18(+0.14%) |
Apr 07, 2017 | 132.62 | 133.22 | 132.12 | 132.23 | 476,824 | -0.62(-0.47%) |
Apr 06, 2017 | 134.14 | 134.86 | 132.46 | 132.85 | 373,818 | -1.24(-0.93%) |
Apr 05, 2017 | 136.05 | 136.92 | 133.63 | 134.09 | 336,465 | -1.76(-1.29%) |
Apr 04, 2017 | 135.11 | 136.37 | 135.11 | 135.85 | 286,535 | +0.62(+0.46%) |
Apr 03, 2017 | 136.13 | 136.63 | 134.95 | 135.23 | 239,438 | -0.77(-0.57%) |
Mar 31, 2017 | 136.18 | 137.03 | 135.91 | 136.00 | 225,950 | -0.84(-0.61%) |
Mar 30, 2017 | 136.18 | 136.97 | 135.95 | 136.84 | 179,973 | +0.66(+0.48%) |
Mar 29, 2017 | 137.06 | 137.09 | 136.10 | 136.18 | 155,779 | -0.88(-0.64%) |
Mar 28, 2017 | 135.73 | 137.33 | 135.73 | 137.06 | 229,530 | +0.98(+0.72%) |
Mar 27, 2017 | 135.78 | 136.67 | 135.78 | 136.08 | 198,466 | -0.90(-0.66%) |
Mar 24, 2017 | 137.82 | 138.86 | 136.76 | 136.98 | 188,630 | -0.79(-0.57%) |
Mar 23, 2017 | 138.26 | 138.99 | 137.64 | 137.77 | 147,166 | -0.46(-0.33%) |
Mar 22, 2017 | 137.40 | 138.26 | 136.98 | 138.23 | 186,861 | +0.54(+0.40%) |
Mar 21, 2017 | 139.00 | 139.27 | 137.41 | 137.69 | 235,841 | -0.85(-0.61%) |
Mar 20, 2017 | 139.31 | 139.31 | 138.45 | 138.53 | 168,503 | -0.71(-0.51%) |
Mar 17, 2017 | 139.02 | 139.33 | 138.14 | 139.24 | 378,348 | +0.09(+0.07%) |
Mar 16, 2017 | 140.85 | 140.85 | 138.98 | 139.14 | 271,962 | -1.23(-0.88%) |
Mar 15, 2017 | 140.38 | 141.37 | 139.98 | 140.38 | 203,488 | -0.19(-0.13%) |
Mar 14, 2017 | 140.85 | 141.05 | 140.04 | 140.56 | 170,685 | -0.02(-0.01%) |
Mar 13, 2017 | 139.86 | 140.71 | 139.59 | 140.58 | 157,417 | +0.73(+0.52%) |
Mar 10, 2017 | 139.15 | 140.12 | 139.06 | 139.85 | 176,218 | +0.88(+0.63%) |
Mar 09, 2017 | 139.01 | 140.09 | 138.85 | 138.97 | 150,918 | +0.08(+0.06%) |
Mar 08, 2017 | 139.17 | 139.50 | 138.48 | 138.88 | 287,817 | -0.44(-0.32%) |
Mar 07, 2017 | 138.38 | 139.51 | 137.82 | 139.32 | 203,464 | +0.68(+0.49%) |
Mar 06, 2017 | 139.90 | 139.90 | 138.58 | 138.65 | 224,324 | -1.27(-0.91%) |
Mar 03, 2017 | 139.18 | 140.10 | 138.93 | 139.91 | 170,531 | -0.20(-0.14%) |
Mar 02, 2017 | 140.84 | 141.43 | 140.11 | 140.11 | 229,292 | -0.95(-0.67%) |