Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 141.39 | 141.79 | 139.30 | 139.70 | 3,214,981 | -1.53(-1.08%) |
May 30, 2017 | 139.96 | 142.04 | 139.55 | 141.23 | 2,307,498 | +1.58(+1.13%) |
May 26, 2017 | 138.19 | 139.95 | 137.83 | 139.66 | 2,227,678 | +1.10(+0.79%) |
May 25, 2017 | 138.36 | 138.98 | 137.34 | 138.56 | 2,117,202 | +0.92(+0.67%) |
May 24, 2017 | 138.69 | 138.88 | 137.11 | 137.64 | 1,614,990 | -0.50(-0.36%) |
May 23, 2017 | 138.05 | 138.73 | 136.12 | 138.14 | 1,684,160 | +0.47(+0.34%) |
May 22, 2017 | 137.52 | 138.09 | 136.08 | 137.67 | 2,135,781 | +0.46(+0.33%) |
May 19, 2017 | 136.45 | 137.84 | 135.62 | 137.21 | 3,852,931 | +2.33(+1.73%) |
May 18, 2017 | 132.06 | 135.16 | 130.66 | 134.88 | 3,078,310 | +2.29(+1.72%) |
May 17, 2017 | 135.80 | 135.95 | 132.58 | 132.59 | 2,545,671 | -4.76(-3.47%) |
May 16, 2017 | 136.73 | 137.36 | 135.53 | 137.35 | 2,508,636 | +1.16(+0.85%) |
May 15, 2017 | 135.11 | 136.56 | 135.01 | 136.19 | 2,060,284 | +1.52(+1.13%) |
May 12, 2017 | 134.79 | 135.16 | 133.32 | 134.67 | 1,749,905 | -0.31(-0.23%) |
May 11, 2017 | 134.05 | 135.16 | 133.19 | 134.98 | 1,990,914 | +0.69(+0.52%) |
May 10, 2017 | 136.06 | 136.40 | 134.23 | 134.28 | 2,084,537 | -1.25(-0.92%) |
May 09, 2017 | 134.61 | 135.72 | 134.56 | 135.53 | 1,759,575 | +1.28(+0.95%) |
May 08, 2017 | 135.07 | 135.75 | 134.14 | 134.25 | 1,662,121 | -1.07(-0.79%) |
May 05, 2017 | 135.91 | 135.95 | 133.62 | 135.33 | 1,746,793 | -0.27(-0.20%) |
May 04, 2017 | 134.99 | 135.64 | 134.07 | 135.60 | 1,678,756 | +0.48(+0.35%) |
May 03, 2017 | 134.64 | 135.32 | 133.72 | 135.12 | 2,152,309 | +0.68(+0.51%) |
May 02, 2017 | 134.87 | 135.04 | 132.95 | 134.44 | 2,298,829 | +0.09(+0.07%) |
May 01, 2017 | 131.38 | 134.45 | 131.19 | 134.35 | 2,324,872 | +3.94(+3.02%) |
Apr 28, 2017 | 131.90 | 132.49 | 130.13 | 130.41 | 2,287,798 | -1.94(-1.46%) |
Apr 27, 2017 | 131.70 | 133.25 | 131.54 | 132.35 | 1,765,771 | +1.34(+1.02%) |
Apr 26, 2017 | 131.06 | 131.55 | 129.65 | 131.00 | 2,119,076 | -0.22(-0.17%) |
Apr 25, 2017 | 129.38 | 131.41 | 128.30 | 131.23 | 2,665,589 | +2.93(+2.28%) |
Apr 24, 2017 | 128.37 | 128.64 | 127.06 | 128.30 | 2,464,413 | +2.28(+1.81%) |
Apr 21, 2017 | 125.28 | 126.25 | 123.84 | 126.03 | 3,621,891 | +0.56(+0.45%) |
Apr 20, 2017 | 123.34 | 125.78 | 122.81 | 125.47 | 3,494,113 | +2.87(+2.34%) |
Apr 19, 2017 | 120.52 | 122.80 | 119.29 | 122.60 | 6,443,329 | +7.87(+6.86%) |
Apr 18, 2017 | 114.14 | 115.07 | 113.41 | 114.73 | 2,342,003 | +0.09(+0.08%) |
Apr 17, 2017 | 113.21 | 114.75 | 113.21 | 114.64 | 1,303,714 | +1.95(+1.73%) |
Apr 13, 2017 | 113.26 | 114.59 | 112.46 | 112.69 | 1,513,843 | -0.89(-0.78%) |
Apr 12, 2017 | 114.75 | 114.94 | 113.00 | 113.58 | 1,433,826 | -0.96(-0.84%) |
Apr 11, 2017 | 115.56 | 115.94 | 112.84 | 114.55 | 1,740,404 | -1.41(-1.22%) |
Apr 10, 2017 | 116.20 | 116.82 | 115.56 | 115.96 | 1,140,079 | -0.45(-0.39%) |
Apr 07, 2017 | 115.99 | 116.84 | 115.42 | 116.41 | 772,776 | +0.40(+0.34%) |
Apr 06, 2017 | 114.96 | 116.06 | 114.19 | 116.02 | 1,455,299 | +0.98(+0.85%) |
Apr 05, 2017 | 116.59 | 117.16 | 114.94 | 115.03 | 1,527,663 | -1.01(-0.87%) |
Apr 04, 2017 | 115.22 | 116.08 | 114.92 | 116.04 | 1,106,256 | +0.42(+0.37%) |
Apr 03, 2017 | 115.80 | 116.12 | 114.84 | 115.62 | 1,276,273 | +0.05(+0.05%) |
Mar 31, 2017 | 115.50 | 116.14 | 115.25 | 115.56 | 1,416,801 | -0.31(-0.26%) |
Mar 30, 2017 | 115.15 | 116.28 | 115.15 | 115.87 | 1,029,417 | +0.74(+0.64%) |
Mar 29, 2017 | 115.02 | 115.24 | 114.48 | 115.13 | 1,074,255 | +0.12(+0.10%) |
Mar 28, 2017 | 114.78 | 115.74 | 114.47 | 115.02 | 1,377,240 | -0.05(-0.04%) |
Mar 27, 2017 | 113.46 | 115.59 | 113.12 | 115.06 | 1,492,021 | +0.30(+0.26%) |
Mar 24, 2017 | 114.48 | 116.46 | 114.09 | 114.76 | 2,219,548 | +1.91(+1.69%) |
Mar 23, 2017 | 112.77 | 113.69 | 112.38 | 112.86 | 1,290,940 | -0.05(-0.04%) |
Mar 22, 2017 | 111.71 | 112.93 | 111.62 | 112.90 | 1,358,653 | +1.02(+0.91%) |
Mar 21, 2017 | 114.58 | 114.92 | 111.64 | 111.88 | 2,059,847 | -2.33(-2.04%) |
Mar 20, 2017 | 114.02 | 114.94 | 113.74 | 114.21 | 1,569,885 | +0.34(+0.30%) |
Mar 17, 2017 | 114.22 | 114.74 | 113.58 | 113.87 | 2,190,823 | +0.46(+0.40%) |
Mar 16, 2017 | 112.09 | 113.63 | 111.79 | 113.41 | 2,388,533 | +1.62(+1.45%) |
Mar 15, 2017 | 110.33 | 112.08 | 110.06 | 111.79 | 2,910,427 | +1.64(+1.49%) |
Mar 14, 2017 | 109.90 | 110.33 | 109.09 | 110.15 | 1,395,213 | -0.05(-0.04%) |
Mar 13, 2017 | 108.58 | 110.42 | 108.04 | 110.20 | 2,003,750 | +1.62(+1.49%) |
Mar 10, 2017 | 106.57 | 108.83 | 106.57 | 108.58 | 2,109,330 | +2.75(+2.59%) |
Mar 09, 2017 | 105.79 | 106.32 | 105.28 | 105.83 | 802,945 | -0.16(-0.15%) |
Mar 08, 2017 | 106.03 | 106.50 | 105.57 | 106.00 | 918,250 | +0.27(+0.26%) |
Mar 07, 2017 | 106.57 | 107.05 | 105.49 | 105.72 | 1,596,339 | -0.84(-0.79%) |
Mar 06, 2017 | 105.60 | 106.64 | 104.80 | 106.56 | 1,561,478 | +0.17(+0.16%) |
Mar 03, 2017 | 106.13 | 106.59 | 105.39 | 106.39 | 1,124,434 | +0.13(+0.12%) |
Mar 02, 2017 | 106.68 | 107.20 | 105.92 | 106.27 | 1,229,994 | -1.07(-0.99%) |