Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 120.54 | 120.60 | 118.99 | 120.28 | 946,404 | +0.04(+0.03%) |
May 30, 2017 | 120.75 | 120.96 | 120.12 | 120.25 | 356,670 | -0.84(-0.70%) |
May 26, 2017 | 121.02 | 121.19 | 120.64 | 121.09 | 405,271 | -0.09(-0.07%) |
May 25, 2017 | 121.48 | 121.97 | 120.93 | 121.18 | 912,346 | +0.05(+0.04%) |
May 24, 2017 | 120.87 | 121.30 | 120.56 | 121.12 | 439,666 | +0.35(+0.29%) |
May 23, 2017 | 120.92 | 121.11 | 120.18 | 120.77 | 446,588 | +0.11(+0.09%) |
May 22, 2017 | 120.18 | 120.74 | 120.07 | 120.66 | 711,580 | +0.92(+0.77%) |
May 19, 2017 | 119.15 | 120.33 | 118.96 | 119.74 | 1,018,490 | +0.81(+0.68%) |
May 18, 2017 | 118.35 | 119.30 | 118.04 | 118.93 | 648,700 | +0.31(+0.26%) |
May 17, 2017 | 119.61 | 120.10 | 118.53 | 118.63 | 914,898 | -2.63(-2.17%) |
May 16, 2017 | 121.69 | 121.69 | 120.60 | 121.26 | 745,149 | -0.14(-0.12%) |
May 15, 2017 | 121.00 | 121.87 | 120.54 | 121.40 | 1,107,704 | +0.91(+0.76%) |
May 12, 2017 | 120.80 | 120.89 | 120.28 | 120.49 | 865,043 | -0.59(-0.49%) |
May 11, 2017 | 121.34 | 121.47 | 120.15 | 121.08 | 859,203 | -0.72(-0.59%) |
May 10, 2017 | 120.92 | 121.88 | 120.80 | 121.79 | 676,106 | +0.74(+0.61%) |
May 09, 2017 | 121.40 | 121.62 | 120.71 | 121.05 | 563,432 | -0.21(-0.17%) |
May 08, 2017 | 121.66 | 121.80 | 120.76 | 121.26 | 520,643 | -0.57(-0.47%) |
May 05, 2017 | 121.17 | 121.85 | 120.69 | 121.83 | 656,435 | +1.04(+0.86%) |
May 04, 2017 | 121.13 | 121.32 | 119.99 | 120.79 | 852,993 | -0.33(-0.27%) |
May 03, 2017 | 121.32 | 121.65 | 120.65 | 121.11 | 1,218,241 | -0.66(-0.54%) |
May 02, 2017 | 122.16 | 122.47 | 121.41 | 121.78 | 489,001 | -0.31(-0.25%) |
May 01, 2017 | 121.97 | 122.44 | 121.32 | 122.08 | 647,481 | +0.45(+0.37%) |
Apr 28, 2017 | 123.16 | 123.19 | 121.61 | 121.63 | 1,107,730 | -1.22(-0.99%) |
Apr 27, 2017 | 123.09 | 123.32 | 122.46 | 122.85 | 743,514 | +0.06(+0.05%) |
Apr 26, 2017 | 122.42 | 123.39 | 122.34 | 122.79 | 1,110,792 | +0.23(+0.19%) |
Apr 25, 2017 | 122.43 | 122.97 | 122.05 | 122.55 | 1,540,487 | +0.91(+0.75%) |
Apr 24, 2017 | 122.02 | 122.12 | 121.22 | 121.64 | 797,847 | +1.21(+1.01%) |
Apr 21, 2017 | 120.49 | 120.67 | 120.05 | 120.43 | 963,011 | -0.26(-0.22%) |
Apr 20, 2017 | 119.90 | 120.79 | 119.44 | 120.69 | 760,307 | +1.23(+1.03%) |
Apr 19, 2017 | 119.48 | 120.28 | 119.30 | 119.46 | 896,879 | +0.25(+0.21%) |
Apr 18, 2017 | 118.76 | 119.31 | 118.38 | 119.20 | 743,847 | -0.01(-0.01%) |
Apr 17, 2017 | 118.12 | 119.22 | 117.83 | 119.21 | 607,349 | +1.40(+1.19%) |
Apr 13, 2017 | 118.84 | 119.17 | 117.81 | 117.81 | 1,492,060 | -1.19(-1.00%) |
Apr 12, 2017 | 120.25 | 120.25 | 118.89 | 119.00 | 850,939 | -1.43(-1.19%) |
Apr 11, 2017 | 119.39 | 120.43 | 118.99 | 120.43 | 461,245 | +0.68(+0.57%) |
Apr 10, 2017 | 119.40 | 120.36 | 119.20 | 119.75 | 651,475 | +0.37(+0.31%) |
Apr 07, 2017 | 119.15 | 119.76 | 118.89 | 119.38 | 397,711 | -0.09(-0.08%) |
Apr 06, 2017 | 118.58 | 119.58 | 118.19 | 119.47 | 1,407,654 | +1.04(+0.88%) |
Apr 05, 2017 | 120.25 | 120.68 | 118.31 | 118.43 | 1,045,978 | -1.12(-0.94%) |
Apr 04, 2017 | 119.40 | 119.87 | 119.20 | 119.55 | 930,351 | -0.06(-0.05%) |
Apr 03, 2017 | 120.72 | 120.90 | 119.12 | 119.61 | 1,265,417 | -0.99(-0.82%) |
Mar 31, 2017 | 120.43 | 121.02 | 120.18 | 120.60 | 564,162 | +0.23(+0.20%) |
Mar 30, 2017 | 119.79 | 120.45 | 119.74 | 120.36 | 672,836 | +0.62(+0.52%) |
Mar 29, 2017 | 119.15 | 119.78 | 118.07 | 119.74 | 426,543 | +0.52(+0.43%) |
Mar 28, 2017 | 117.94 | 119.32 | 117.83 | 119.22 | 1,112,408 | +1.00(+0.84%) |
Mar 27, 2017 | 116.99 | 118.44 | 116.55 | 118.23 | 1,104,015 | +0.03(+0.02%) |
Mar 24, 2017 | 118.50 | 118.99 | 117.69 | 118.20 | 1,237,399 | +0.08(+0.06%) |
Mar 23, 2017 | 117.81 | 118.91 | 117.49 | 118.12 | 1,243,050 | +0.36(+0.31%) |
Mar 22, 2017 | 117.47 | 117.94 | 117.01 | 117.76 | 821,836 | +0.04(+0.03%) |
Mar 21, 2017 | 120.85 | 121.02 | 117.67 | 117.73 | 889,246 | -2.65(-2.20%) |
Mar 20, 2017 | 120.84 | 120.94 | 120.07 | 120.38 | 416,820 | -0.46(-0.38%) |
Mar 17, 2017 | 120.78 | 121.14 | 120.36 | 120.84 | 689,972 | +0.19(+0.16%) |
Mar 16, 2017 | 121.09 | 121.21 | 120.45 | 120.65 | 2,033,673 | -0.06(-0.05%) |
Mar 15, 2017 | 119.47 | 120.94 | 119.31 | 120.71 | 1,116,121 | +1.79(+1.50%) |
Mar 14, 2017 | 119.06 | 119.19 | 118.11 | 118.93 | 977,002 | -0.54(-0.45%) |
Mar 13, 2017 | 119.14 | 119.82 | 119.14 | 119.47 | 608,095 | +0.32(+0.27%) |
Mar 10, 2017 | 119.50 | 119.59 | 118.47 | 119.14 | 1,181,721 | +0.42(+0.36%) |
Mar 09, 2017 | 119.08 | 119.62 | 118.18 | 118.72 | 1,502,941 | -0.47(-0.39%) |
Mar 08, 2017 | 120.20 | 120.46 | 119.15 | 119.19 | 632,582 | -0.72(-0.60%) |
Mar 07, 2017 | 120.57 | 120.75 | 119.84 | 119.91 | 537,786 | -0.79(-0.66%) |
Mar 06, 2017 | 120.90 | 120.95 | 120.23 | 120.70 | 1,068,298 | -0.80(-0.66%) |
Mar 03, 2017 | 121.45 | 121.88 | 120.96 | 121.51 | 512,683 | +0.05(+0.04%) |
Mar 02, 2017 | 122.72 | 122.72 | 121.38 | 121.45 | 555,621 | -1.33(-1.09%) |