Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 122.15 | 123.22 | 121.60 | 123.07 | 1,021,100 | +1.19(+0.97%) |
May 30, 2017 | 121.51 | 121.96 | 121.03 | 121.88 | 1,119,708 | +0.24(+0.20%) |
May 26, 2017 | 121.14 | 121.82 | 121.13 | 121.64 | 939,657 | +0.92(+0.76%) |
May 25, 2017 | 120.25 | 120.92 | 119.98 | 120.72 | 867,024 | +0.93(+0.77%) |
May 24, 2017 | 118.86 | 120.23 | 118.65 | 119.80 | 941,662 | +1.17(+0.98%) |
May 23, 2017 | 118.29 | 118.84 | 118.29 | 118.63 | 788,003 | +0.21(+0.18%) |
May 22, 2017 | 118.22 | 118.86 | 117.95 | 118.42 | 1,211,479 | +0.68(+0.57%) |
May 19, 2017 | 117.65 | 117.95 | 117.34 | 117.74 | 3,122,970 | +0.32(+0.28%) |
May 18, 2017 | 117.23 | 117.89 | 116.97 | 117.42 | 1,165,261 | +0.32(+0.28%) |
May 17, 2017 | 118.01 | 117.81 | 116.94 | 117.09 | 1,000,506 | -0.92(-0.78%) |
May 16, 2017 | 117.80 | 118.66 | 117.80 | 118.01 | 910,740 | +0.10(+0.09%) |
May 15, 2017 | 117.20 | 118.97 | 117.20 | 117.91 | 914,780 | +0.70(+0.60%) |
May 12, 2017 | 117.31 | 118.02 | 117.15 | 117.20 | 1,006,455 | -0.20(-0.17%) |
May 11, 2017 | 117.35 | 117.62 | 116.70 | 117.41 | 916,987 | +0.07(+0.06%) |
May 10, 2017 | 116.27 | 117.56 | 116.27 | 117.34 | 1,045,134 | +0.97(+0.84%) |
May 09, 2017 | 116.68 | 117.05 | 115.84 | 116.37 | 897,965 | -0.31(-0.27%) |
May 08, 2017 | 117.24 | 117.96 | 116.53 | 116.68 | 866,191 | -0.48(-0.41%) |
May 05, 2017 | 116.90 | 117.43 | 116.78 | 117.17 | 867,041 | +0.23(+0.20%) |
May 04, 2017 | 116.33 | 116.97 | 115.87 | 116.93 | 1,078,506 | +0.60(+0.52%) |
May 03, 2017 | 116.27 | 116.74 | 116.08 | 116.33 | 1,309,881 | +0.29(+0.25%) |
May 02, 2017 | 116.66 | 118.60 | 115.85 | 116.04 | 3,125,719 | -3.70(-3.09%) |
May 01, 2017 | 119.22 | 120.30 | 118.97 | 119.74 | 1,472,209 | +0.15(+0.12%) |
Apr 28, 2017 | 119.70 | 119.96 | 119.44 | 119.59 | 1,494,810 | -0.26(-0.22%) |
Apr 27, 2017 | 119.45 | 119.92 | 119.27 | 119.85 | 1,007,180 | +0.53(+0.44%) |
Apr 26, 2017 | 118.81 | 119.51 | 118.56 | 119.32 | 1,194,254 | +0.51(+0.43%) |
Apr 25, 2017 | 118.38 | 119.09 | 118.21 | 118.81 | 835,344 | +0.88(+0.75%) |
Apr 24, 2017 | 117.90 | 118.24 | 117.46 | 117.93 | 1,342,097 | +1.02(+0.87%) |
Apr 21, 2017 | 117.12 | 117.42 | 116.75 | 116.92 | 708,715 | -0.14(-0.12%) |
Apr 20, 2017 | 116.67 | 117.28 | 116.40 | 117.05 | 729,651 | +0.59(+0.51%) |
Apr 19, 2017 | 116.43 | 116.92 | 116.30 | 116.46 | 956,128 | +0.37(+0.32%) |
Apr 18, 2017 | 115.41 | 116.17 | 115.41 | 116.09 | 726,238 | -0.10(-0.09%) |
Apr 17, 2017 | 115.78 | 116.19 | 115.55 | 116.19 | 510,028 | +0.88(+0.76%) |
Apr 13, 2017 | 115.57 | 116.21 | 115.30 | 115.31 | 645,528 | -0.45(-0.39%) |
Apr 12, 2017 | 115.93 | 116.56 | 115.51 | 115.77 | 923,580 | -0.65(-0.56%) |
Apr 11, 2017 | 116.36 | 116.86 | 115.90 | 116.42 | 666,656 | -0.19(-0.17%) |
Apr 10, 2017 | 116.07 | 117.05 | 115.90 | 116.61 | 810,192 | +0.58(+0.50%) |
Apr 07, 2017 | 115.67 | 116.35 | 115.53 | 116.03 | 907,877 | +0.04(+0.03%) |
Apr 06, 2017 | 115.69 | 116.53 | 115.60 | 116.00 | 858,818 | +0.35(+0.30%) |
Apr 05, 2017 | 116.17 | 116.57 | 115.32 | 115.65 | 1,189,914 | -0.21(-0.18%) |
Apr 04, 2017 | 116.59 | 116.77 | 115.27 | 115.86 | 1,230,620 | -0.76(-0.65%) |
Apr 03, 2017 | 116.73 | 117.71 | 115.78 | 116.62 | 1,634,873 | +0.50(+0.43%) |
Mar 31, 2017 | 115.49 | 116.71 | 115.49 | 116.12 | 1,260,407 | +0.00(+0.00%) |
Mar 30, 2017 | 115.89 | 116.19 | 115.58 | 116.12 | 621,584 | +0.52(+0.45%) |
Mar 29, 2017 | 115.42 | 115.90 | 115.23 | 115.60 | 724,358 | -0.08(-0.07%) |
Mar 28, 2017 | 114.89 | 115.91 | 114.55 | 115.68 | 1,169,054 | +0.70(+0.61%) |
Mar 27, 2017 | 113.56 | 115.04 | 113.56 | 114.98 | 854,294 | +0.26(+0.23%) |
Mar 24, 2017 | 115.03 | 115.43 | 114.42 | 114.72 | 1,087,556 | -0.32(-0.28%) |
Mar 23, 2017 | 115.01 | 115.78 | 114.55 | 115.04 | 1,075,868 | -0.06(-0.05%) |
Mar 22, 2017 | 115.15 | 115.67 | 114.79 | 115.10 | 790,527 | +0.04(+0.03%) |
Mar 21, 2017 | 115.82 | 116.30 | 114.83 | 115.06 | 986,009 | -0.86(-0.74%) |
Mar 20, 2017 | 115.91 | 116.52 | 115.64 | 115.92 | 827,202 | -0.26(-0.22%) |
Mar 17, 2017 | 116.12 | 116.56 | 115.82 | 116.18 | 1,870,384 | +0.55(+0.47%) |
Mar 16, 2017 | 115.80 | 116.03 | 114.99 | 115.64 | 1,005,023 | -0.17(-0.14%) |
Mar 15, 2017 | 114.82 | 116.08 | 114.21 | 115.80 | 1,006,437 | +1.56(+1.37%) |
Mar 14, 2017 | 114.59 | 115.17 | 114.06 | 114.24 | 1,007,971 | -1.01(-0.87%) |
Mar 13, 2017 | 114.77 | 115.26 | 114.50 | 115.25 | 1,002,112 | +0.48(+0.42%) |
Mar 10, 2017 | 114.90 | 115.38 | 114.43 | 114.77 | 1,218,234 | +0.52(+0.45%) |
Mar 09, 2017 | 114.74 | 115.05 | 113.93 | 114.25 | 1,449,484 | -0.75(-0.65%) |
Mar 08, 2017 | 115.13 | 116.07 | 114.81 | 115.00 | 1,171,180 | -0.20(-0.18%) |
Mar 07, 2017 | 115.62 | 115.88 | 114.94 | 115.20 | 912,516 | -0.31(-0.27%) |
Mar 06, 2017 | 115.25 | 115.91 | 115.22 | 115.52 | 789,973 | -0.17(-0.15%) |
Mar 03, 2017 | 115.40 | 116.04 | 115.17 | 115.69 | 984,465 | +0.15(+0.13%) |
Mar 02, 2017 | 116.01 | 116.23 | 115.47 | 115.54 | 827,552 | -0.72(-0.62%) |