Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 135.35 | 138.30 | 131.61 | 137.90 | 573,082 | +2.55(+1.88%) |
May 30, 2017 | 142.60 | 145.23 | 133.83 | 135.35 | 829,604 | -6.15(-4.35%) |
May 26, 2017 | 137.80 | 141.75 | 136.20 | 141.50 | 572,880 | +3.65(+2.65%) |
May 25, 2017 | 132.35 | 140.84 | 132.00 | 137.85 | 1,190,957 | +5.55(+4.20%) |
May 24, 2017 | 127.00 | 133.95 | 126.36 | 132.30 | 1,392,722 | +5.85(+4.63%) |
May 23, 2017 | 122.95 | 127.45 | 121.00 | 126.45 | 602,597 | +4.05(+3.31%) |
May 22, 2017 | 121.35 | 123.85 | 118.86 | 122.40 | 491,202 | +1.55(+1.28%) |
May 19, 2017 | 120.00 | 124.75 | 119.50 | 120.85 | 1,085,070 | +0.85(+0.71%) |
May 18, 2017 | 115.60 | 120.35 | 112.10 | 120.00 | 1,179,167 | +3.70(+3.18%) |
May 17, 2017 | 116.75 | 119.90 | 115.25 | 116.30 | 782,786 | -2.00(-1.69%) |
May 16, 2017 | 121.65 | 124.55 | 114.25 | 118.30 | 1,433,257 | -2.75(-2.27%) |
May 15, 2017 | 117.55 | 122.65 | 116.60 | 121.05 | 950,219 | +4.65(+3.99%) |
May 12, 2017 | 113.55 | 118.45 | 112.65 | 116.40 | 881,723 | +3.00(+2.65%) |
May 11, 2017 | 111.95 | 115.40 | 111.30 | 113.40 | 678,052 | +1.20(+1.07%) |
May 10, 2017 | 106.50 | 112.90 | 106.00 | 112.20 | 717,949 | +5.92(+5.58%) |
May 09, 2017 | 103.05 | 108.40 | 103.05 | 106.28 | 916,871 | +2.93(+2.83%) |
May 08, 2017 | 101.75 | 109.00 | 100.55 | 103.35 | 2,189,018 | -8.85(-7.89%) |
May 05, 2017 | 110.25 | 113.15 | 108.70 | 112.20 | 816,629 | +2.10(+1.91%) |
May 04, 2017 | 113.40 | 120.78 | 105.20 | 110.10 | 2,216,397 | -0.45(-0.41%) |
May 03, 2017 | 109.75 | 111.90 | 106.70 | 110.55 | 879,990 | +0.65(+0.59%) |
May 02, 2017 | 109.05 | 110.00 | 106.70 | 109.90 | 890,234 | +1.30(+1.20%) |
May 01, 2017 | 106.00 | 112.80 | 104.50 | 108.60 | 716,261 | +2.45(+2.31%) |
Apr 28, 2017 | 103.90 | 107.45 | 103.47 | 106.15 | 957,353 | +2.40(+2.31%) |
Apr 27, 2017 | 108.85 | 108.95 | 103.38 | 103.75 | 754,132 | -5.10(-4.69%) |
Apr 26, 2017 | 112.00 | 113.55 | 105.30 | 108.85 | 974,588 | -3.15(-2.81%) |
Apr 25, 2017 | 113.40 | 116.10 | 111.90 | 112.00 | 483,400 | -0.70(-0.62%) |
Apr 24, 2017 | 111.60 | 112.90 | 110.05 | 112.70 | 340,407 | +2.70(+2.45%) |
Apr 21, 2017 | 109.05 | 110.50 | 109.05 | 110.00 | 510,419 | +0.70(+0.64%) |
Apr 20, 2017 | 109.30 | 110.45 | 107.95 | 109.30 | 359,801 | +0.45(+0.41%) |
Apr 19, 2017 | 107.35 | 109.25 | 106.22 | 108.85 | 341,991 | +2.00(+1.87%) |
Apr 18, 2017 | 106.15 | 107.90 | 106.15 | 106.85 | 258,805 | +0.25(+0.23%) |
Apr 17, 2017 | 105.95 | 106.90 | 104.50 | 106.60 | 244,015 | +0.95(+0.90%) |
Apr 13, 2017 | 103.00 | 107.50 | 102.51 | 105.65 | 705,478 | +2.65(+2.57%) |
Apr 12, 2017 | 107.85 | 108.40 | 101.25 | 103.00 | 1,128,838 | -4.85(-4.50%) |
Apr 11, 2017 | 106.95 | 108.00 | 105.00 | 107.85 | 532,574 | +0.65(+0.61%) |
Apr 10, 2017 | 107.55 | 110.15 | 107.00 | 107.20 | 351,055 | -0.30(-0.28%) |
Apr 07, 2017 | 109.30 | 110.45 | 106.12 | 107.50 | 544,462 | -2.35(-2.14%) |
Apr 06, 2017 | 113.25 | 114.94 | 101.55 | 109.85 | 2,152,503 | -3.00(-2.66%) |
Apr 05, 2017 | 116.60 | 117.95 | 112.50 | 112.85 | 325,350 | -3.35(-2.88%) |
Apr 04, 2017 | 115.75 | 116.75 | 114.03 | 116.20 | 265,807 | +0.10(+0.09%) |
Apr 03, 2017 | 118.10 | 118.90 | 114.75 | 116.10 | 301,388 | -2.25(-1.90%) |
Mar 31, 2017 | 114.60 | 118.75 | 114.15 | 118.35 | 453,952 | +3.50(+3.05%) |
Mar 30, 2017 | 115.40 | 117.80 | 114.55 | 114.85 | 312,175 | -0.15(-0.13%) |
Mar 29, 2017 | 115.60 | 116.60 | 113.25 | 115.00 | 548,054 | -0.60(-0.52%) |
Mar 28, 2017 | 115.20 | 116.80 | 114.45 | 115.60 | 336,050 | +0.10(+0.09%) |
Mar 27, 2017 | 115.55 | 117.15 | 112.50 | 115.50 | 367,637 | -1.50(-1.28%) |
Mar 24, 2017 | 118.15 | 118.80 | 116.10 | 117.00 | 405,759 | -0.70(-0.59%) |
Mar 23, 2017 | 120.85 | 121.25 | 116.00 | 117.70 | 633,073 | -4.05(-3.33%) |
Mar 22, 2017 | 122.95 | 124.25 | 120.25 | 121.75 | 341,027 | -1.70(-1.38%) |
Mar 21, 2017 | 128.75 | 128.85 | 123.25 | 123.45 | 377,239 | -4.85(-3.78%) |
Mar 20, 2017 | 128.15 | 129.68 | 127.15 | 128.30 | 189,604 | -0.50(-0.39%) |
Mar 17, 2017 | 131.00 | 131.70 | 128.50 | 128.80 | 494,561 | -2.95(-2.24%) |
Mar 16, 2017 | 133.25 | 133.55 | 130.45 | 131.75 | 234,971 | -1.05(-0.79%) |
Mar 15, 2017 | 130.00 | 134.00 | 129.14 | 132.80 | 409,588 | +2.65(+2.04%) |
Mar 14, 2017 | 130.75 | 131.10 | 127.40 | 130.15 | 212,814 | -0.95(-0.72%) |
Mar 13, 2017 | 130.00 | 132.30 | 130.00 | 131.10 | 207,415 | +1.10(+0.85%) |
Mar 10, 2017 | 129.05 | 131.25 | 128.82 | 130.00 | 337,996 | +1.10(+0.85%) |
Mar 09, 2017 | 127.10 | 129.70 | 125.31 | 128.90 | 160,334 | +1.75(+1.38%) |
Mar 08, 2017 | 127.30 | 128.75 | 126.60 | 127.15 | 195,435 | -0.40(-0.31%) |
Mar 07, 2017 | 126.15 | 128.65 | 125.15 | 127.55 | 198,225 | +0.80(+0.63%) |
Mar 06, 2017 | 125.10 | 126.75 | 125.05 | 126.75 | 170,750 | +0.80(+0.64%) |
Mar 03, 2017 | 125.00 | 126.90 | 125.00 | 125.95 | 319,197 | +0.90(+0.72%) |
Mar 02, 2017 | 120.35 | 125.10 | 120.11 | 125.05 | 472,549 | +4.20(+3.48%) |