Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 126.86 | 129.59 | 126.05 | 129.39 | 2,973,393 | +1.38(+1.08%) |
May 30, 2017 | 130.91 | 131.07 | 127.95 | 128.01 | 2,098,492 | -4.00(-3.03%) |
May 26, 2017 | 131.19 | 132.27 | 130.34 | 132.01 | 1,430,895 | +1.26(+0.96%) |
May 25, 2017 | 133.81 | 135.68 | 129.59 | 130.76 | 2,079,743 | -3.91(-2.90%) |
May 24, 2017 | 134.85 | 135.47 | 133.60 | 134.67 | 1,548,152 | -0.06(-0.05%) |
May 23, 2017 | 134.15 | 135.05 | 133.01 | 134.73 | 1,557,171 | +0.14(+0.10%) |
May 22, 2017 | 137.78 | 137.78 | 134.19 | 134.59 | 1,583,881 | -2.37(-1.73%) |
May 19, 2017 | 134.71 | 137.92 | 134.15 | 136.96 | 2,527,839 | +3.00(+2.24%) |
May 18, 2017 | 133.54 | 134.90 | 132.77 | 133.96 | 2,046,427 | -0.38(-0.28%) |
May 17, 2017 | 135.54 | 136.13 | 133.81 | 134.34 | 2,306,256 | -1.20(-0.89%) |
May 16, 2017 | 135.20 | 136.12 | 134.53 | 135.54 | 2,410,725 | +0.73(+0.54%) |
May 15, 2017 | 135.79 | 136.22 | 134.39 | 134.81 | 2,210,033 | +1.71(+1.29%) |
May 12, 2017 | 132.49 | 133.94 | 131.84 | 133.10 | 1,683,628 | +0.29(+0.22%) |
May 11, 2017 | 133.91 | 134.08 | 132.22 | 132.81 | 1,876,983 | -0.01(-0.01%) |
May 10, 2017 | 132.22 | 134.18 | 131.38 | 132.81 | 1,984,097 | +1.39(+1.06%) |
May 09, 2017 | 133.64 | 134.05 | 130.98 | 131.43 | 1,464,508 | -2.31(-1.73%) |
May 08, 2017 | 131.53 | 134.19 | 131.19 | 133.74 | 2,877,812 | +2.21(+1.68%) |
May 05, 2017 | 128.97 | 132.10 | 128.55 | 131.53 | 3,126,852 | +3.09(+2.40%) |
May 04, 2017 | 128.36 | 130.28 | 125.88 | 128.44 | 4,965,055 | -4.02(-3.03%) |
May 03, 2017 | 131.87 | 133.87 | 131.43 | 132.46 | 3,385,304 | +0.29(+0.22%) |
May 02, 2017 | 133.90 | 134.52 | 130.83 | 132.17 | 2,063,098 | -1.54(-1.15%) |
May 01, 2017 | 134.42 | 134.71 | 132.73 | 133.71 | 2,157,658 | -0.44(-0.32%) |
Apr 28, 2017 | 134.30 | 135.35 | 132.93 | 134.15 | 2,417,724 | +0.49(+0.37%) |
Apr 27, 2017 | 135.87 | 136.53 | 132.29 | 133.66 | 3,326,122 | -3.53(-2.57%) |
Apr 26, 2017 | 137.02 | 139.58 | 136.68 | 137.19 | 1,461,325 | -1.12(-0.81%) |
Apr 25, 2017 | 137.44 | 138.88 | 136.38 | 138.30 | 2,236,190 | +2.04(+1.50%) |
Apr 24, 2017 | 136.97 | 136.99 | 134.71 | 136.26 | 1,978,420 | +0.85(+0.62%) |
Apr 21, 2017 | 134.91 | 136.33 | 133.38 | 135.42 | 2,257,134 | +0.15(+0.11%) |
Apr 20, 2017 | 136.13 | 136.92 | 135.06 | 135.27 | 2,145,929 | -0.48(-0.35%) |
Apr 19, 2017 | 140.14 | 140.62 | 134.78 | 135.75 | 2,553,554 | -4.32(-3.08%) |
Apr 18, 2017 | 140.64 | 142.40 | 138.92 | 140.07 | 1,813,197 | -1.85(-1.30%) |
Apr 17, 2017 | 141.53 | 142.12 | 140.37 | 141.92 | 1,715,264 | +0.74(+0.52%) |
Apr 13, 2017 | 144.79 | 145.41 | 140.54 | 141.18 | 1,772,414 | -3.75(-2.59%) |
Apr 12, 2017 | 147.32 | 148.14 | 144.38 | 144.93 | 1,865,293 | -2.37(-1.61%) |
Apr 11, 2017 | 147.84 | 148.01 | 145.64 | 147.30 | 1,386,610 | -0.30(-0.21%) |
Apr 10, 2017 | 147.74 | 149.61 | 147.34 | 147.60 | 1,946,334 | +0.40(+0.27%) |
Apr 07, 2017 | 147.74 | 148.91 | 146.81 | 147.21 | 1,405,358 | -0.47(-0.32%) |
Apr 06, 2017 | 146.43 | 148.08 | 145.72 | 147.68 | 1,715,687 | +1.66(+1.14%) |
Apr 05, 2017 | 146.90 | 149.15 | 145.41 | 146.02 | 4,024,733 | +0.38(+0.26%) |
Apr 04, 2017 | 144.70 | 145.69 | 142.98 | 145.64 | 1,424,655 | +1.81(+1.26%) |
Apr 03, 2017 | 144.35 | 144.80 | 141.97 | 143.83 | 2,506,026 | -0.58(-0.40%) |
Mar 31, 2017 | 142.06 | 144.88 | 141.91 | 144.41 | 3,359,238 | +2.91(+2.06%) |
Mar 30, 2017 | 146.95 | 146.95 | 141.16 | 141.51 | 10,463,731 | -4.53(-3.10%) |
Mar 29, 2017 | 143.85 | 146.74 | 142.91 | 146.03 | 1,442,522 | +2.32(+1.61%) |
Mar 28, 2017 | 139.94 | 144.14 | 139.63 | 143.72 | 2,680,512 | +3.85(+2.75%) |
Mar 27, 2017 | 138.37 | 140.37 | 138.03 | 139.86 | 1,672,644 | -0.40(-0.28%) |
Mar 24, 2017 | 141.22 | 141.37 | 139.82 | 140.26 | 1,319,387 | -0.50(-0.35%) |
Mar 23, 2017 | 141.17 | 142.72 | 140.44 | 140.75 | 1,311,794 | -0.61(-0.43%) |
Mar 22, 2017 | 140.96 | 142.40 | 139.81 | 141.36 | 1,541,370 | +0.02(+0.02%) |
Mar 21, 2017 | 143.69 | 144.51 | 140.88 | 141.34 | 2,213,536 | -1.31(-0.92%) |
Mar 20, 2017 | 142.00 | 143.14 | 140.80 | 142.65 | 1,859,689 | -0.62(-0.43%) |
Mar 17, 2017 | 143.41 | 144.38 | 143.05 | 143.27 | 2,396,529 | +1.11(+0.78%) |
Mar 16, 2017 | 142.89 | 143.41 | 140.89 | 142.16 | 1,734,566 | -0.60(-0.42%) |
Mar 15, 2017 | 140.41 | 143.52 | 138.16 | 142.76 | 3,035,081 | +3.74(+2.69%) |
Mar 14, 2017 | 141.20 | 141.26 | 137.23 | 139.02 | 4,990,519 | -3.95(-2.77%) |
Mar 13, 2017 | 143.43 | 144.07 | 142.36 | 142.97 | 1,414,588 | -0.24(-0.17%) |
Mar 10, 2017 | 146.24 | 146.82 | 142.41 | 143.21 | 3,017,643 | -2.35(-1.61%) |
Mar 09, 2017 | 141.54 | 145.82 | 140.85 | 145.56 | 4,054,489 | +2.71(+1.90%) |
Mar 08, 2017 | 149.62 | 150.64 | 142.42 | 142.85 | 3,515,989 | -7.51(-5.00%) |
Mar 07, 2017 | 150.65 | 151.96 | 149.56 | 150.36 | 1,955,229 | -0.05(-0.04%) |
Mar 06, 2017 | 150.68 | 150.98 | 149.14 | 150.41 | 1,691,533 | -0.13(-0.09%) |
Mar 03, 2017 | 147.91 | 150.85 | 147.79 | 150.55 | 2,318,185 | +2.33(+1.57%) |
Mar 02, 2017 | 148.51 | 150.02 | 148.00 | 148.21 | 1,849,426 | -1.82(-1.21%) |