Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 114.08 | 114.85 | 112.30 | 114.05 | 6,035,345 | -1.44(-1.24%) |
May 30, 2017 | 117.69 | 117.86 | 115.45 | 115.48 | 5,904,876 | -3.33(-2.80%) |
May 26, 2017 | 118.95 | 119.16 | 117.55 | 118.81 | 3,684,676 | +0.28(+0.24%) |
May 25, 2017 | 121.05 | 124.15 | 117.67 | 118.53 | 8,133,151 | -3.15(-2.59%) |
May 24, 2017 | 122.91 | 124.17 | 120.88 | 121.68 | 5,235,537 | -1.61(-1.31%) |
May 23, 2017 | 123.50 | 123.71 | 122.14 | 123.29 | 4,511,442 | -0.11(-0.09%) |
May 22, 2017 | 125.39 | 125.39 | 122.84 | 123.40 | 3,495,468 | -0.98(-0.79%) |
May 19, 2017 | 122.52 | 124.73 | 121.96 | 124.38 | 4,692,473 | +2.91(+2.39%) |
May 18, 2017 | 121.02 | 122.15 | 119.83 | 121.47 | 3,300,275 | +0.00(+0.00%) |
May 17, 2017 | 122.21 | 123.71 | 121.35 | 121.47 | 4,952,903 | -1.82(-1.48%) |
May 16, 2017 | 125.01 | 125.01 | 122.42 | 123.29 | 4,237,162 | -1.19(-0.96%) |
May 15, 2017 | 126.83 | 127.04 | 123.75 | 124.48 | 4,398,515 | +0.91(+0.74%) |
May 12, 2017 | 124.13 | 124.62 | 123.08 | 123.57 | 3,143,153 | -0.49(-0.39%) |
May 11, 2017 | 125.71 | 125.88 | 123.50 | 124.06 | 4,031,447 | -0.74(-0.59%) |
May 10, 2017 | 123.40 | 125.60 | 122.87 | 124.80 | 4,707,551 | +2.80(+2.30%) |
May 09, 2017 | 123.75 | 124.06 | 121.75 | 122.00 | 4,474,360 | -1.58(-1.28%) |
May 08, 2017 | 122.07 | 124.03 | 121.19 | 123.57 | 3,694,230 | +1.61(+1.32%) |
May 05, 2017 | 117.86 | 122.07 | 117.48 | 121.96 | 5,916,234 | +4.62(+3.94%) |
May 04, 2017 | 120.11 | 127.77 | 115.59 | 117.34 | 8,690,852 | -4.13(-3.40%) |
May 03, 2017 | 121.47 | 122.56 | 120.00 | 121.47 | 5,626,800 | +0.07(+0.06%) |
May 02, 2017 | 122.31 | 124.03 | 120.46 | 121.40 | 4,930,771 | -0.77(-0.63%) |
May 01, 2017 | 121.96 | 122.80 | 121.51 | 122.17 | 3,055,745 | -0.21(-0.17%) |
Apr 28, 2017 | 124.55 | 124.75 | 122.10 | 122.38 | 3,599,217 | -1.05(-0.85%) |
Apr 27, 2017 | 124.55 | 124.59 | 121.33 | 123.43 | 5,769,823 | -2.17(-1.73%) |
Apr 26, 2017 | 125.46 | 128.65 | 125.22 | 125.60 | 4,448,110 | -0.77(-0.61%) |
Apr 25, 2017 | 124.03 | 126.48 | 123.33 | 126.37 | 3,803,894 | +2.49(+2.01%) |
Apr 24, 2017 | 124.13 | 124.90 | 123.05 | 123.89 | 3,271,873 | +0.95(+0.77%) |
Apr 21, 2017 | 122.91 | 123.85 | 121.61 | 122.94 | 6,234,399 | +0.42(+0.34%) |
Apr 20, 2017 | 122.98 | 123.92 | 122.49 | 122.52 | 6,075,896 | +0.14(+0.11%) |
Apr 19, 2017 | 126.23 | 126.55 | 122.07 | 122.38 | 7,353,558 | -3.47(-2.75%) |
Apr 18, 2017 | 126.83 | 128.16 | 125.04 | 125.85 | 4,279,615 | -1.93(-1.51%) |
Apr 17, 2017 | 127.35 | 127.77 | 126.25 | 127.77 | 2,849,373 | +0.56(+0.44%) |
Apr 13, 2017 | 130.65 | 130.78 | 126.83 | 127.21 | 5,828,557 | -3.08(-2.36%) |
Apr 12, 2017 | 132.64 | 134.18 | 129.98 | 130.29 | 5,740,477 | -2.38(-1.79%) |
Apr 11, 2017 | 132.50 | 132.68 | 130.48 | 132.68 | 4,082,489 | +0.17(+0.13%) |
Apr 10, 2017 | 131.45 | 132.96 | 130.89 | 132.50 | 3,157,012 | +2.17(+1.67%) |
Apr 07, 2017 | 131.52 | 131.77 | 129.74 | 130.33 | 5,003,003 | -0.67(-0.51%) |
Apr 06, 2017 | 130.29 | 131.84 | 129.91 | 131.00 | 5,001,530 | +1.79(+1.38%) |
Apr 05, 2017 | 133.83 | 135.30 | 129.10 | 129.21 | 10,794,305 | -3.12(-2.35%) |
Apr 04, 2017 | 130.86 | 132.47 | 129.65 | 132.33 | 4,480,088 | +1.75(+1.34%) |
Apr 03, 2017 | 130.93 | 131.49 | 128.44 | 130.57 | 5,876,874 | -0.53(-0.40%) |
Mar 31, 2017 | 129.03 | 131.45 | 128.75 | 131.10 | 4,286,473 | +1.75(+1.35%) |
Mar 30, 2017 | 131.52 | 132.01 | 129.35 | 129.35 | 5,724,181 | -1.12(-0.86%) |
Mar 29, 2017 | 126.97 | 130.86 | 126.72 | 130.47 | 5,725,910 | +3.40(+2.67%) |
Mar 28, 2017 | 124.38 | 127.48 | 123.71 | 127.07 | 8,404,596 | +3.22(+2.60%) |
Mar 27, 2017 | 121.26 | 124.20 | 121.02 | 123.85 | 4,087,616 | +0.56(+0.45%) |
Mar 24, 2017 | 123.57 | 124.24 | 122.77 | 123.29 | 3,558,363 | +0.14(+0.11%) |
Mar 23, 2017 | 123.26 | 124.73 | 122.71 | 123.15 | 3,256,179 | -0.49(-0.40%) |
Mar 22, 2017 | 124.13 | 125.22 | 122.68 | 123.64 | 5,965,835 | -1.33(-1.07%) |
Mar 21, 2017 | 128.16 | 128.23 | 124.38 | 124.97 | 4,373,638 | -2.81(-2.20%) |
Mar 20, 2017 | 126.09 | 128.00 | 125.66 | 127.78 | 5,363,378 | +0.18(+0.14%) |
Mar 17, 2017 | 128.72 | 129.10 | 127.25 | 127.60 | 3,490,893 | -0.20(-0.15%) |
Mar 16, 2017 | 129.75 | 129.75 | 127.69 | 127.80 | 4,662,104 | -1.40(-1.08%) |
Mar 15, 2017 | 126.85 | 129.58 | 125.87 | 129.19 | 7,342,235 | +3.81(+3.04%) |
Mar 14, 2017 | 124.89 | 125.80 | 122.31 | 125.38 | 6,786,421 | -1.68(-1.32%) |
Mar 13, 2017 | 125.94 | 128.11 | 125.94 | 127.06 | 3,708,871 | +0.87(+0.69%) |
Mar 10, 2017 | 127.62 | 127.80 | 125.11 | 126.19 | 4,147,016 | -0.31(-0.25%) |
Mar 09, 2017 | 125.00 | 126.92 | 123.25 | 126.50 | 7,811,897 | +0.87(+0.70%) |
Mar 08, 2017 | 130.21 | 131.25 | 125.45 | 125.63 | 7,561,296 | -5.63(-4.29%) |
Mar 07, 2017 | 133.81 | 133.91 | 131.01 | 131.25 | 2,898,443 | -1.89(-1.42%) |
Mar 06, 2017 | 132.41 | 133.32 | 131.47 | 133.14 | 3,758,426 | +0.84(+0.63%) |
Mar 03, 2017 | 133.00 | 133.74 | 131.68 | 132.30 | 2,827,043 | -0.31(-0.24%) |
Mar 02, 2017 | 134.37 | 135.38 | 132.51 | 132.62 | 2,862,151 | -3.28(-2.42%) |