Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 127.18 | 128.98 | 126.91 | 128.36 | 964,683 | +1.33(+1.05%) |
May 30, 2017 | 128.24 | 128.39 | 125.82 | 127.03 | 491,366 | -1.35(-1.05%) |
May 26, 2017 | 128.16 | 129.08 | 127.90 | 128.38 | 234,075 | -0.09(-0.07%) |
May 25, 2017 | 127.98 | 128.85 | 127.27 | 128.47 | 303,626 | +0.99(+0.78%) |
May 24, 2017 | 128.07 | 128.44 | 125.90 | 127.48 | 348,940 | -0.49(-0.38%) |
May 23, 2017 | 131.74 | 131.74 | 127.82 | 127.97 | 416,335 | -3.17(-2.42%) |
May 22, 2017 | 129.37 | 131.26 | 128.89 | 131.14 | 225,324 | +2.45(+1.90%) |
May 19, 2017 | 128.64 | 129.78 | 128.52 | 128.69 | 322,148 | +0.22(+0.17%) |
May 18, 2017 | 128.00 | 129.00 | 127.52 | 128.47 | 587,806 | -0.22(-0.17%) |
May 17, 2017 | 131.70 | 132.40 | 128.45 | 128.69 | 340,012 | -4.56(-3.42%) |
May 16, 2017 | 135.01 | 135.52 | 133.22 | 133.25 | 243,316 | -1.91(-1.41%) |
May 15, 2017 | 135.11 | 136.59 | 134.29 | 135.16 | 412,021 | +0.48(+0.36%) |
May 12, 2017 | 134.65 | 138.11 | 133.87 | 134.68 | 533,848 | +0.29(+0.22%) |
May 11, 2017 | 133.23 | 135.48 | 132.42 | 134.39 | 455,632 | +0.33(+0.25%) |
May 10, 2017 | 133.19 | 134.40 | 126.53 | 134.06 | 1,051,733 | -3.39(-2.47%) |
May 09, 2017 | 138.51 | 138.80 | 136.56 | 137.45 | 324,479 | -0.98(-0.71%) |
May 08, 2017 | 141.00 | 141.34 | 137.73 | 138.43 | 219,920 | -2.64(-1.87%) |
May 05, 2017 | 139.64 | 141.23 | 139.20 | 141.07 | 170,166 | +1.68(+1.21%) |
May 04, 2017 | 138.17 | 139.97 | 138.10 | 139.39 | 310,100 | +1.02(+0.74%) |
May 03, 2017 | 139.62 | 139.62 | 138.19 | 138.37 | 184,657 | -1.42(-1.02%) |
May 02, 2017 | 138.37 | 140.00 | 138.16 | 139.79 | 421,739 | +1.52(+1.10%) |
May 01, 2017 | 136.69 | 138.96 | 136.31 | 138.27 | 449,150 | +2.14(+1.57%) |
Apr 28, 2017 | 138.22 | 138.76 | 135.94 | 136.13 | 545,803 | -1.87(-1.36%) |
Apr 27, 2017 | 139.19 | 139.74 | 137.49 | 138.00 | 545,094 | -0.99(-0.71%) |
Apr 26, 2017 | 139.41 | 141.63 | 138.71 | 138.99 | 455,314 | -0.49(-0.35%) |
Apr 25, 2017 | 140.10 | 142.00 | 139.00 | 139.48 | 928,159 | +0.35(+0.25%) |
Apr 24, 2017 | 140.14 | 140.14 | 138.09 | 139.13 | 165,471 | +1.39(+1.01%) |
Apr 21, 2017 | 137.02 | 138.50 | 136.56 | 137.74 | 134,330 | +0.30(+0.22%) |
Apr 20, 2017 | 135.07 | 138.05 | 133.06 | 137.44 | 133,595 | +2.88(+2.14%) |
Apr 19, 2017 | 134.71 | 136.20 | 133.76 | 134.56 | 244,698 | +0.52(+0.39%) |
Apr 18, 2017 | 134.16 | 134.76 | 133.37 | 134.04 | 192,294 | -0.59(-0.44%) |
Apr 17, 2017 | 134.25 | 134.80 | 133.39 | 134.63 | 212,146 | +0.45(+0.34%) |
Apr 13, 2017 | 134.56 | 136.69 | 134.12 | 134.18 | 281,213 | -0.63(-0.47%) |
Apr 12, 2017 | 135.91 | 136.13 | 134.20 | 134.81 | 214,711 | -1.34(-0.98%) |
Apr 11, 2017 | 134.12 | 136.58 | 133.48 | 136.15 | 201,964 | +1.58(+1.17%) |
Apr 10, 2017 | 134.47 | 136.21 | 134.06 | 134.57 | 152,454 | +0.07(+0.05%) |
Apr 07, 2017 | 133.07 | 134.65 | 132.88 | 134.50 | 225,146 | +1.20(+0.90%) |
Apr 06, 2017 | 133.22 | 134.41 | 132.78 | 133.30 | 358,860 | +0.05(+0.04%) |
Apr 05, 2017 | 134.56 | 136.04 | 132.90 | 133.25 | 296,780 | -1.07(-0.80%) |
Apr 04, 2017 | 134.35 | 135.52 | 134.10 | 134.32 | 214,114 | -0.48(-0.36%) |
Apr 03, 2017 | 136.77 | 137.59 | 134.30 | 134.80 | 248,031 | -1.65(-1.21%) |
Mar 31, 2017 | 135.72 | 137.18 | 135.48 | 136.45 | 258,953 | +0.00(+0.00%) |
Mar 30, 2017 | 137.68 | 138.67 | 135.82 | 136.45 | 225,001 | -1.23(-0.89%) |
Mar 29, 2017 | 136.99 | 138.08 | 135.87 | 137.68 | 384,642 | +0.26(+0.19%) |
Mar 28, 2017 | 136.28 | 138.73 | 135.66 | 137.42 | 496,815 | +1.13(+0.83%) |
Mar 27, 2017 | 134.69 | 136.95 | 133.27 | 136.29 | 370,876 | -0.04(-0.03%) |
Mar 24, 2017 | 136.20 | 137.66 | 135.23 | 136.33 | 260,009 | +0.60(+0.44%) |
Mar 23, 2017 | 135.45 | 136.51 | 135.25 | 135.73 | 255,640 | +0.11(+0.08%) |
Mar 22, 2017 | 134.24 | 136.76 | 134.13 | 135.62 | 375,849 | +1.33(+0.99%) |
Mar 21, 2017 | 138.50 | 139.64 | 134.08 | 134.29 | 346,169 | -3.94(-2.85%) |
Mar 20, 2017 | 139.37 | 140.46 | 137.63 | 138.23 | 205,014 | -1.12(-0.80%) |
Mar 17, 2017 | 140.35 | 140.37 | 138.34 | 139.35 | 301,053 | -0.25(-0.18%) |
Mar 16, 2017 | 142.00 | 142.00 | 139.40 | 139.60 | 250,723 | -1.75(-1.24%) |
Mar 15, 2017 | 137.93 | 141.96 | 137.23 | 141.35 | 502,131 | +4.45(+3.25%) |
Mar 14, 2017 | 138.81 | 138.81 | 136.76 | 136.90 | 143,319 | -2.32(-1.67%) |
Mar 13, 2017 | 137.41 | 139.57 | 137.41 | 139.22 | 200,388 | +1.51(+1.10%) |
Mar 10, 2017 | 136.80 | 137.98 | 136.17 | 137.71 | 219,753 | +2.00(+1.47%) |
Mar 09, 2017 | 138.25 | 138.46 | 135.38 | 135.71 | 270,892 | -2.99(-2.16%) |
Mar 08, 2017 | 139.00 | 139.93 | 138.66 | 138.70 | 216,839 | -0.07(-0.05%) |
Mar 07, 2017 | 139.60 | 139.60 | 138.34 | 138.77 | 290,055 | -0.69(-0.49%) |
Mar 06, 2017 | 139.50 | 140.26 | 137.51 | 139.46 | 556,269 | -0.74(-0.53%) |
Mar 03, 2017 | 137.45 | 140.23 | 136.62 | 140.20 | 535,003 | +3.23(+2.36%) |
Mar 02, 2017 | 141.65 | 143.34 | 136.77 | 136.97 | 579,702 | -4.77(-3.37%) |