Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 128.19 | 128.40 | 127.41 | 127.94 | 771,477 | +0.08(+0.07%) |
May 30, 2017 | 127.48 | 128.02 | 126.58 | 127.86 | 665,431 | +0.26(+0.21%) |
May 26, 2017 | 128.22 | 128.97 | 127.25 | 127.60 | 347,426 | -0.65(-0.51%) |
May 25, 2017 | 128.23 | 128.90 | 127.94 | 128.25 | 646,272 | +0.69(+0.54%) |
May 24, 2017 | 127.90 | 128.43 | 126.97 | 127.56 | 596,726 | -0.35(-0.27%) |
May 23, 2017 | 128.07 | 128.29 | 127.40 | 127.91 | 423,576 | -0.14(-0.11%) |
May 22, 2017 | 127.94 | 128.48 | 127.11 | 128.05 | 552,808 | +0.87(+0.68%) |
May 19, 2017 | 126.39 | 128.18 | 126.26 | 127.18 | 768,986 | +1.03(+0.81%) |
May 18, 2017 | 125.31 | 127.07 | 124.49 | 126.15 | 609,356 | +0.97(+0.77%) |
May 17, 2017 | 126.54 | 126.02 | 125.17 | 125.18 | 564,916 | -1.35(-1.07%) |
May 16, 2017 | 127.77 | 128.26 | 126.04 | 126.54 | 325,098 | -0.89(-0.70%) |
May 15, 2017 | 126.01 | 127.53 | 125.56 | 127.42 | 498,029 | +1.47(+1.17%) |
May 12, 2017 | 126.43 | 126.43 | 125.49 | 125.95 | 318,865 | -0.56(-0.44%) |
May 11, 2017 | 126.65 | 126.71 | 125.66 | 126.51 | 322,273 | -0.24(-0.19%) |
May 10, 2017 | 126.77 | 127.60 | 126.25 | 126.75 | 393,141 | +0.04(+0.03%) |
May 09, 2017 | 127.76 | 128.39 | 126.38 | 126.71 | 484,016 | -1.27(-0.99%) |
May 08, 2017 | 129.80 | 130.10 | 127.81 | 127.98 | 446,320 | -1.47(-1.14%) |
May 05, 2017 | 127.89 | 129.58 | 127.57 | 129.46 | 551,254 | +1.82(+1.43%) |
May 04, 2017 | 126.88 | 127.81 | 126.83 | 127.64 | 544,662 | +0.73(+0.57%) |
May 03, 2017 | 127.02 | 127.52 | 126.72 | 126.91 | 631,763 | -0.37(-0.29%) |
May 02, 2017 | 125.99 | 127.28 | 125.67 | 127.28 | 704,424 | +1.38(+1.10%) |
May 01, 2017 | 126.83 | 126.98 | 125.38 | 125.90 | 1,014,741 | -0.29(-0.23%) |
Apr 28, 2017 | 126.25 | 127.34 | 125.14 | 126.19 | 1,263,002 | -0.82(-0.65%) |
Apr 27, 2017 | 124.04 | 127.95 | 122.75 | 127.01 | 1,709,073 | -2.38(-1.84%) |
Apr 26, 2017 | 129.95 | 130.46 | 129.13 | 129.39 | 670,292 | -0.68(-0.52%) |
Apr 25, 2017 | 130.04 | 130.44 | 129.58 | 130.07 | 616,868 | +0.21(+0.16%) |
Apr 24, 2017 | 128.84 | 129.97 | 128.49 | 129.86 | 717,002 | +1.78(+1.39%) |
Apr 21, 2017 | 128.22 | 128.66 | 127.71 | 128.07 | 517,113 | +0.02(+0.01%) |
Apr 20, 2017 | 127.36 | 128.43 | 127.07 | 128.06 | 529,476 | +0.85(+0.67%) |
Apr 19, 2017 | 128.02 | 128.48 | 127.19 | 127.21 | 606,018 | -0.83(-0.65%) |
Apr 18, 2017 | 127.63 | 128.53 | 127.63 | 128.04 | 578,348 | +0.24(+0.19%) |
Apr 17, 2017 | 126.26 | 127.80 | 125.68 | 127.80 | 407,514 | +2.02(+1.61%) |
Apr 13, 2017 | 126.01 | 127.11 | 125.67 | 125.77 | 351,019 | -0.42(-0.33%) |
Apr 12, 2017 | 125.96 | 126.60 | 125.70 | 126.19 | 417,257 | -0.40(-0.32%) |
Apr 11, 2017 | 126.25 | 126.59 | 125.63 | 126.59 | 434,507 | +0.14(+0.11%) |
Apr 10, 2017 | 127.03 | 127.46 | 126.25 | 126.45 | 532,400 | -0.59(-0.46%) |
Apr 07, 2017 | 126.71 | 127.35 | 126.14 | 127.04 | 439,470 | +0.14(+0.11%) |
Apr 06, 2017 | 127.06 | 127.24 | 125.97 | 126.90 | 330,062 | -0.31(-0.24%) |
Apr 05, 2017 | 126.83 | 128.64 | 126.67 | 127.21 | 930,960 | +0.55(+0.43%) |
Apr 04, 2017 | 126.83 | 127.17 | 125.96 | 126.66 | 420,090 | -0.27(-0.21%) |
Apr 03, 2017 | 127.44 | 127.74 | 125.95 | 126.93 | 777,749 | -0.60(-0.47%) |
Mar 31, 2017 | 127.04 | 128.12 | 126.62 | 127.53 | 665,582 | +0.17(+0.13%) |
Mar 30, 2017 | 126.78 | 127.39 | 126.13 | 127.36 | 1,130,491 | +0.82(+0.65%) |
Mar 29, 2017 | 126.61 | 126.97 | 125.59 | 126.54 | 735,540 | -0.57(-0.45%) |
Mar 28, 2017 | 126.18 | 127.67 | 125.76 | 127.11 | 491,459 | +0.69(+0.55%) |
Mar 27, 2017 | 125.86 | 127.02 | 125.01 | 126.42 | 381,382 | -0.35(-0.28%) |
Mar 24, 2017 | 126.58 | 127.73 | 126.24 | 126.77 | 359,249 | +0.27(+0.21%) |
Mar 23, 2017 | 127.75 | 128.16 | 126.18 | 126.50 | 643,468 | -1.25(-0.98%) |
Mar 22, 2017 | 126.42 | 128.47 | 125.96 | 127.75 | 1,265,779 | +1.75(+1.39%) |
Mar 21, 2017 | 126.64 | 126.76 | 124.91 | 126.00 | 1,787,892 | -0.56(-0.44%) |
Mar 20, 2017 | 127.17 | 127.17 | 126.00 | 126.56 | 538,843 | -0.39(-0.31%) |
Mar 17, 2017 | 125.84 | 126.99 | 125.71 | 126.95 | 916,817 | +1.01(+0.80%) |
Mar 16, 2017 | 126.14 | 126.93 | 125.71 | 125.94 | 934,633 | -0.14(-0.11%) |
Mar 15, 2017 | 124.61 | 126.38 | 124.32 | 126.08 | 656,860 | +1.59(+1.27%) |
Mar 14, 2017 | 123.92 | 124.97 | 123.61 | 124.49 | 686,294 | +0.10(+0.08%) |
Mar 13, 2017 | 124.39 | 124.60 | 123.70 | 124.39 | 582,066 | +0.11(+0.09%) |
Mar 10, 2017 | 124.19 | 124.36 | 123.46 | 124.28 | 619,297 | +0.66(+0.54%) |
Mar 09, 2017 | 122.97 | 123.63 | 122.58 | 123.62 | 414,611 | +0.69(+0.56%) |
Mar 08, 2017 | 122.62 | 123.42 | 122.08 | 122.93 | 766,821 | +0.41(+0.33%) |
Mar 07, 2017 | 122.90 | 123.12 | 122.27 | 122.52 | 601,382 | -0.64(-0.52%) |
Mar 06, 2017 | 123.28 | 123.66 | 122.41 | 123.16 | 790,974 | -0.69(-0.56%) |
Mar 03, 2017 | 124.12 | 124.22 | 122.93 | 123.85 | 590,387 | -0.10(-0.08%) |
Mar 02, 2017 | 123.78 | 124.41 | 123.14 | 123.95 | 788,521 | -0.25(-0.20%) |