Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 127.61 | 127.67 | 126.67 | 127.50 | 277,760 | +0.15(+0.12%) |
May 30, 2017 | 127.40 | 127.67 | 127.08 | 127.34 | 236,134 | -0.24(-0.19%) |
May 26, 2017 | 127.60 | 127.67 | 127.42 | 127.58 | 234,512 | -0.14(-0.11%) |
May 25, 2017 | 127.38 | 127.97 | 127.36 | 127.73 | 470,662 | +0.71(+0.56%) |
May 24, 2017 | 126.86 | 127.06 | 126.67 | 127.02 | 214,083 | +0.25(+0.20%) |
May 23, 2017 | 126.98 | 126.98 | 126.42 | 126.77 | 326,658 | +0.03(+0.02%) |
May 22, 2017 | 126.17 | 126.84 | 126.17 | 126.74 | 1,014,099 | +0.86(+0.68%) |
May 19, 2017 | 125.19 | 126.33 | 124.93 | 125.88 | 323,549 | +1.05(+0.84%) |
May 18, 2017 | 124.28 | 125.29 | 124.00 | 124.83 | 540,904 | +0.36(+0.29%) |
May 17, 2017 | 125.48 | 125.86 | 124.42 | 124.47 | 546,111 | -2.22(-1.75%) |
May 16, 2017 | 127.09 | 127.09 | 126.36 | 126.69 | 282,214 | -0.23(-0.18%) |
May 15, 2017 | 126.38 | 127.17 | 126.06 | 126.92 | 752,647 | +0.99(+0.78%) |
May 12, 2017 | 126.36 | 126.37 | 125.85 | 125.94 | 470,699 | -0.61(-0.48%) |
May 11, 2017 | 126.83 | 126.83 | 125.79 | 126.55 | 598,159 | -0.64(-0.51%) |
May 10, 2017 | 126.66 | 127.30 | 126.66 | 127.19 | 445,790 | +0.62(+0.49%) |
May 09, 2017 | 126.78 | 126.89 | 126.37 | 126.57 | 957,478 | -0.07(-0.06%) |
May 08, 2017 | 126.92 | 127.04 | 126.37 | 126.64 | 540,598 | -0.30(-0.24%) |
May 05, 2017 | 126.45 | 126.95 | 126.14 | 126.95 | 379,744 | +0.91(+0.73%) |
May 04, 2017 | 126.11 | 126.24 | 125.49 | 126.03 | 620,032 | +0.12(+0.10%) |
May 03, 2017 | 126.07 | 126.28 | 125.58 | 125.91 | 540,440 | -0.55(-0.43%) |
May 02, 2017 | 126.61 | 126.81 | 126.21 | 126.45 | 473,676 | -0.03(-0.02%) |
May 01, 2017 | 126.65 | 126.76 | 126.18 | 126.48 | 384,863 | +0.14(+0.11%) |
Apr 28, 2017 | 127.14 | 127.32 | 126.25 | 126.35 | 307,793 | -0.68(-0.54%) |
Apr 27, 2017 | 127.05 | 127.35 | 126.61 | 127.03 | 283,912 | +0.14(+0.11%) |
Apr 26, 2017 | 126.80 | 127.41 | 126.73 | 126.89 | 378,467 | +0.01(+0.01%) |
Apr 25, 2017 | 126.65 | 127.03 | 126.45 | 126.88 | 340,026 | +0.69(+0.55%) |
Apr 24, 2017 | 126.10 | 126.45 | 125.80 | 126.19 | 447,468 | +1.44(+1.15%) |
Apr 21, 2017 | 125.07 | 125.07 | 124.53 | 124.75 | 390,585 | -0.39(-0.31%) |
Apr 20, 2017 | 124.05 | 125.34 | 124.25 | 125.14 | 376,743 | +1.09(+0.88%) |
Apr 19, 2017 | 124.30 | 124.65 | 123.86 | 124.05 | 419,454 | +0.23(+0.19%) |
Apr 18, 2017 | 123.66 | 124.07 | 123.26 | 123.82 | 415,556 | -0.31(-0.25%) |
Apr 17, 2017 | 123.25 | 124.12 | 123.10 | 124.12 | 429,143 | +1.14(+0.93%) |
Apr 13, 2017 | 123.60 | 124.00 | 122.94 | 122.98 | 321,761 | -0.77(-0.62%) |
Apr 12, 2017 | 124.59 | 124.59 | 123.63 | 123.75 | 471,581 | -0.95(-0.76%) |
Apr 11, 2017 | 124.31 | 124.72 | 123.61 | 124.71 | 922,160 | +0.12(+0.09%) |
Apr 10, 2017 | 124.35 | 124.99 | 124.11 | 124.59 | 429,078 | +0.30(+0.24%) |
Apr 07, 2017 | 124.20 | 124.66 | 123.96 | 124.29 | 425,575 | -0.11(-0.09%) |
Apr 06, 2017 | 123.76 | 124.62 | 123.39 | 124.40 | 408,828 | +0.80(+0.65%) |
Apr 05, 2017 | 124.65 | 125.14 | 123.46 | 123.60 | 728,187 | -0.49(-0.40%) |
Apr 04, 2017 | 124.22 | 124.38 | 123.88 | 124.10 | 612,301 | -0.27(-0.22%) |
Apr 03, 2017 | 125.03 | 125.12 | 123.62 | 124.36 | 744,741 | -0.52(-0.42%) |
Mar 31, 2017 | 124.81 | 125.24 | 124.68 | 124.89 | 449,569 | -0.04(-0.03%) |
Mar 30, 2017 | 124.61 | 125.07 | 124.49 | 124.92 | 252,895 | +0.25(+0.20%) |
Mar 29, 2017 | 124.18 | 124.75 | 123.90 | 124.67 | 428,317 | +0.48(+0.39%) |
Mar 28, 2017 | 123.11 | 124.45 | 122.87 | 124.19 | 952,215 | +0.92(+0.75%) |
Mar 27, 2017 | 122.47 | 123.46 | 122.06 | 123.26 | 371,762 | -0.23(-0.19%) |
Mar 24, 2017 | 123.77 | 124.16 | 122.96 | 123.50 | 653,516 | +0.10(+0.08%) |
Mar 23, 2017 | 123.27 | 124.19 | 123.04 | 123.40 | 469,268 | +0.04(+0.03%) |
Mar 22, 2017 | 122.88 | 123.46 | 122.56 | 123.36 | 395,182 | +0.42(+0.34%) |
Mar 21, 2017 | 125.46 | 125.47 | 122.83 | 122.94 | 667,872 | -2.01(-1.61%) |
Mar 20, 2017 | 125.24 | 125.28 | 124.66 | 124.95 | 341,261 | -0.36(-0.29%) |
Mar 17, 2017 | 125.68 | 125.68 | 125.14 | 125.32 | 388,047 | +0.03(+0.02%) |
Mar 16, 2017 | 125.78 | 125.78 | 125.10 | 125.29 | 361,414 | -0.25(-0.20%) |
Mar 15, 2017 | 124.59 | 125.81 | 124.41 | 125.54 | 540,114 | +1.45(+1.17%) |
Mar 14, 2017 | 124.29 | 124.38 | 123.58 | 124.10 | 982,222 | -0.56(-0.45%) |
Mar 13, 2017 | 124.40 | 124.74 | 124.28 | 124.66 | 1,147,452 | +0.31(+0.25%) |
Mar 10, 2017 | 124.38 | 124.59 | 123.59 | 124.35 | 1,294,904 | +0.68(+0.55%) |
Mar 09, 2017 | 123.71 | 124.19 | 123.07 | 123.67 | 424,595 | -0.14(-0.12%) |
Mar 08, 2017 | 124.27 | 124.50 | 123.69 | 123.81 | 478,723 | -0.26(-0.21%) |
Mar 07, 2017 | 124.49 | 124.61 | 124.01 | 124.07 | 432,772 | -0.60(-0.48%) |
Mar 06, 2017 | 124.81 | 125.05 | 124.31 | 124.67 | 420,705 | -0.62(-0.50%) |
Mar 03, 2017 | 125.21 | 125.44 | 124.86 | 125.29 | 461,121 | +0.04(+0.03%) |
Mar 02, 2017 | 126.27 | 126.27 | 125.21 | 125.26 | 448,757 | -1.05(-0.83%) |