Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 119.54 | 121.16 | 118.52 | 120.89 | 789,242 | +1.98(+1.67%) |
May 30, 2017 | 119.20 | 120.76 | 118.25 | 118.91 | 490,542 | -0.17(-0.14%) |
May 26, 2017 | 118.74 | 120.38 | 118.56 | 119.08 | 561,393 | +0.74(+0.63%) |
May 25, 2017 | 121.00 | 121.67 | 118.06 | 118.34 | 458,227 | -2.66(-2.20%) |
May 24, 2017 | 121.35 | 121.94 | 120.46 | 121.00 | 384,878 | -0.46(-0.38%) |
May 23, 2017 | 122.55 | 122.55 | 120.50 | 121.46 | 274,179 | -1.11(-0.91%) |
May 22, 2017 | 122.31 | 123.50 | 121.17 | 122.57 | 375,132 | +0.93(+0.76%) |
May 19, 2017 | 121.33 | 123.14 | 121.15 | 121.64 | 496,443 | +0.45(+0.37%) |
May 18, 2017 | 120.01 | 121.91 | 119.59 | 121.19 | 497,875 | +0.29(+0.24%) |
May 17, 2017 | 121.32 | 122.14 | 120.76 | 120.90 | 357,873 | -1.92(-1.56%) |
May 16, 2017 | 122.83 | 123.94 | 121.80 | 122.82 | 379,634 | -0.24(-0.20%) |
May 15, 2017 | 122.94 | 124.43 | 122.51 | 123.06 | 464,637 | -0.12(-0.10%) |
May 12, 2017 | 122.47 | 123.81 | 121.64 | 123.18 | 350,940 | +0.95(+0.78%) |
May 11, 2017 | 123.09 | 124.60 | 120.95 | 122.23 | 526,539 | -1.25(-1.01%) |
May 10, 2017 | 125.10 | 125.47 | 122.59 | 123.48 | 625,263 | -1.31(-1.05%) |
May 09, 2017 | 122.66 | 125.63 | 122.11 | 124.79 | 504,983 | +2.56(+2.09%) |
May 08, 2017 | 123.22 | 123.87 | 121.65 | 122.23 | 487,145 | -0.61(-0.50%) |
May 05, 2017 | 122.59 | 122.95 | 120.81 | 122.84 | 486,133 | +0.52(+0.43%) |
May 04, 2017 | 122.79 | 123.58 | 121.22 | 122.32 | 333,050 | +0.16(+0.13%) |
May 03, 2017 | 121.22 | 122.47 | 120.42 | 122.16 | 383,288 | +0.93(+0.77%) |
May 02, 2017 | 123.25 | 124.44 | 120.06 | 121.23 | 694,927 | -1.77(-1.44%) |
May 01, 2017 | 125.70 | 125.75 | 122.02 | 123.00 | 584,090 | -2.70(-2.15%) |
Apr 28, 2017 | 121.21 | 126.15 | 120.11 | 125.70 | 1,133,176 | +5.20(+4.32%) |
Apr 27, 2017 | 120.72 | 121.26 | 119.80 | 120.50 | 950,442 | +0.51(+0.43%) |
Apr 26, 2017 | 116.00 | 121.32 | 112.01 | 119.99 | 1,700,346 | -1.75(-1.44%) |
Apr 25, 2017 | 123.60 | 123.70 | 121.00 | 121.74 | 694,378 | -0.97(-0.79%) |
Apr 24, 2017 | 122.13 | 123.09 | 120.62 | 122.71 | 863,505 | +1.73(+1.43%) |
Apr 21, 2017 | 121.33 | 121.90 | 120.06 | 120.98 | 828,522 | -0.23(-0.19%) |
Apr 20, 2017 | 121.03 | 121.90 | 120.55 | 121.21 | 666,750 | +0.42(+0.35%) |
Apr 19, 2017 | 121.56 | 122.22 | 120.63 | 120.79 | 511,422 | -0.29(-0.24%) |
Apr 18, 2017 | 120.80 | 121.55 | 119.54 | 121.08 | 365,643 | -0.15(-0.12%) |
Apr 17, 2017 | 121.69 | 122.47 | 120.50 | 121.23 | 440,022 | -0.30(-0.25%) |
Apr 13, 2017 | 122.41 | 123.37 | 121.37 | 121.53 | 351,124 | -0.42(-0.34%) |
Apr 12, 2017 | 122.41 | 123.54 | 121.31 | 121.95 | 425,119 | +0.17(+0.14%) |
Apr 11, 2017 | 122.68 | 124.04 | 120.99 | 121.78 | 737,160 | -0.46(-0.38%) |
Apr 10, 2017 | 122.53 | 124.66 | 122.10 | 122.24 | 437,047 | -0.29(-0.24%) |
Apr 07, 2017 | 122.23 | 123.13 | 121.90 | 122.53 | 571,865 | +0.53(+0.43%) |
Apr 06, 2017 | 123.29 | 124.28 | 120.97 | 122.00 | 790,118 | -1.22(-0.99%) |
Apr 05, 2017 | 124.46 | 126.78 | 122.84 | 123.22 | 684,221 | -1.23(-0.99%) |
Apr 04, 2017 | 123.26 | 125.47 | 122.45 | 124.45 | 718,959 | +0.49(+0.40%) |
Apr 03, 2017 | 121.50 | 129.35 | 121.23 | 123.96 | 2,115,124 | -11.42(-8.44%) |
Mar 31, 2017 | 136.93 | 140.40 | 133.07 | 135.38 | 978,554 | -0.97(-0.71%) |
Mar 30, 2017 | 135.60 | 137.50 | 132.13 | 136.35 | 810,229 | -2.41(-1.74%) |
Mar 29, 2017 | 141.13 | 141.77 | 138.61 | 138.76 | 427,457 | -2.43(-1.72%) |
Mar 28, 2017 | 139.85 | 141.82 | 139.68 | 141.19 | 317,231 | +0.69(+0.49%) |
Mar 27, 2017 | 138.85 | 141.70 | 138.85 | 140.50 | 348,830 | +0.45(+0.32%) |
Mar 24, 2017 | 139.83 | 141.49 | 138.50 | 140.05 | 386,334 | +0.92(+0.66%) |
Mar 23, 2017 | 139.08 | 141.36 | 137.63 | 139.13 | 427,834 | -0.24(-0.17%) |
Mar 22, 2017 | 139.11 | 141.24 | 138.45 | 139.37 | 416,628 | +1.09(+0.79%) |
Mar 21, 2017 | 141.65 | 142.94 | 138.04 | 138.28 | 443,285 | -3.23(-2.28%) |
Mar 20, 2017 | 141.44 | 142.75 | 140.07 | 141.51 | 317,011 | -0.57(-0.40%) |
Mar 17, 2017 | 138.32 | 142.48 | 138.32 | 142.08 | 1,193,652 | +2.97(+2.14%) |
Mar 16, 2017 | 143.26 | 144.50 | 137.07 | 139.11 | 890,426 | -6.92(-4.74%) |
Mar 15, 2017 | 145.18 | 147.09 | 144.69 | 146.03 | 555,605 | +0.50(+0.34%) |
Mar 14, 2017 | 149.85 | 150.49 | 145.06 | 145.53 | 595,664 | -5.07(-3.37%) |
Mar 13, 2017 | 149.31 | 151.16 | 148.03 | 150.60 | 658,744 | +1.15(+0.77%) |
Mar 10, 2017 | 146.10 | 149.71 | 146.10 | 149.45 | 722,143 | +3.01(+2.06%) |
Mar 09, 2017 | 147.45 | 149.15 | 145.04 | 146.44 | 341,793 | -0.53(-0.36%) |
Mar 08, 2017 | 145.77 | 149.07 | 145.77 | 146.97 | 487,658 | +1.98(+1.37%) |
Mar 07, 2017 | 145.34 | 147.09 | 144.15 | 144.99 | 492,949 | -2.14(-1.45%) |
Mar 06, 2017 | 146.70 | 148.27 | 144.57 | 147.13 | 529,220 | -2.34(-1.57%) |
Mar 03, 2017 | 147.61 | 149.56 | 147.08 | 149.47 | 358,554 | +2.28(+1.55%) |
Mar 02, 2017 | 148.40 | 149.64 | 146.60 | 147.19 | 504,550 | -0.84(-0.57%) |