Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 161.06 | 349 | +2.36(+1.48%) | |||
May 30, 2017 | 159.02 | 159.32 | 158.57 | 158.70 | 2,137 | -0.35(-0.22%) |
May 26, 2017 | 159.30 | 159.37 | 158.73 | 159.05 | 1,179 | -1.70(-1.06%) |
May 25, 2017 | 160.20 | 161.01 | 159.99 | 160.75 | 1,919 | +0.55(+0.34%) |
May 24, 2017 | 160.24 | 160.31 | 160.20 | 160.20 | 1,641 | -0.03(-0.02%) |
May 23, 2017 | 161.58 | 161.72 | 160.23 | 160.23 | 2,575 | -0.49(-0.30%) |
May 22, 2017 | 160.46 | 161.20 | 160.46 | 160.72 | 2,421 | +0.32(+0.20%) |
May 19, 2017 | 159.22 | 160.40 | 159.22 | 160.40 | 2,237 | +4.35(+2.79%) |
May 18, 2017 | 156.40 | 156.90 | 156.05 | 156.05 | 3,729 | -0.98(-0.62%) |
May 17, 2017 | 159.53 | 159.53 | 157.03 | 157.03 | 1,747 | -3.55(-2.21%) |
May 16, 2017 | 160.13 | 161.16 | 159.67 | 160.58 | 2,221 | +3.03(+1.92%) |
May 15, 2017 | 155.60 | 157.59 | 155.60 | 157.55 | 1,646 | +2.46(+1.59%) |
May 12, 2017 | 154.00 | 156.08 | 154.00 | 155.09 | 2,229 | +3.33(+2.19%) |
May 11, 2017 | 151.66 | 151.76 | 151.39 | 151.76 | 772 | -1.16(-0.76%) |
May 10, 2017 | 152.70 | 153.31 | 151.92 | 152.92 | 7,684 | +0.67(+0.44%) |
May 09, 2017 | 151.63 | 153.26 | 151.63 | 152.25 | 1,729 | +0.48(+0.32%) |
May 08, 2017 | 153.03 | 153.15 | 151.77 | 151.77 | 2,228 | -3.53(-2.27%) |
May 05, 2017 | 150.38 | 155.30 | 150.38 | 155.30 | 2,404 | +4.02(+2.65%) |
May 04, 2017 | 150.23 | 151.30 | 149.85 | 151.28 | 33,024 | +2.98(+2.01%) |
May 03, 2017 | 144.87 | 148.30 | 144.87 | 148.30 | 1,445 | +1.55(+1.06%) |
May 02, 2017 | 146.62 | 147.20 | 146.07 | 146.75 | 1,944 | +1.84(+1.27%) |
Apr 28, 2017 | 144.91 | 326 | -0.44(-0.31%) | |||
Apr 27, 2017 | 145.35 | 145.65 | 145.19 | 145.35 | 3,791 | -0.85(-0.58%) |
Apr 26, 2017 | 145.50 | 146.50 | 145.40 | 146.20 | 2,008 | +0.14(+0.10%) |
Apr 25, 2017 | 146.00 | 146.48 | 145.80 | 146.06 | 1,598 | +2.03(+1.41%) |
Apr 24, 2017 | 136.53 | 144.04 | 136.53 | 144.03 | 1,160 | +9.63(+7.17%) |
Apr 21, 2017 | 134.53 | 134.53 | 133.27 | 134.40 | 2,072 | -0.47(-0.35%) |
Apr 20, 2017 | 134.98 | 135.18 | 134.60 | 134.87 | 2,264 | +2.22(+1.67%) |
Apr 19, 2017 | 133.67 | 133.84 | 132.65 | 132.65 | 4,150 | -1.15(-0.86%) |
Apr 18, 2017 | 134.20 | 134.20 | 132.68 | 133.80 | 4,530 | -1.80(-1.33%) |
Apr 17, 2017 | 135.35 | 135.60 | 135.15 | 135.60 | 1,290 | +1.82(+1.36%) |
Apr 13, 2017 | 134.86 | 134.86 | 133.70 | 133.78 | 848 | -2.12(-1.56%) |
Apr 12, 2017 | 136.11 | 136.11 | 135.13 | 135.90 | 1,722 | -0.30(-0.22%) |
Apr 11, 2017 | 136.00 | 136.20 | 135.65 | 136.20 | 2,217 | +1.90(+1.41%) |
Apr 10, 2017 | 135.26 | 135.77 | 134.30 | 134.30 | 1,635 | -0.80(-0.59%) |
Apr 07, 2017 | 135.59 | 135.71 | 135.10 | 135.10 | 2,044 | -1.05(-0.77%) |
Apr 06, 2017 | 136.67 | 136.67 | 135.43 | 136.15 | 2,008 | +1.00(+0.74%) |
Apr 05, 2017 | 135.50 | 135.89 | 135.15 | 135.15 | 1,431 | -0.62(-0.46%) |
Apr 04, 2017 | 135.31 | 136.70 | 135.10 | 135.77 | 1,591 | -0.23(-0.17%) |
Apr 03, 2017 | 136.55 | 136.55 | 134.89 | 136.00 | 2,208 | -0.65(-0.48%) |
Mar 31, 2017 | 136.11 | 137.65 | 135.99 | 136.65 | 1,641 | -0.29(-0.21%) |
Mar 30, 2017 | 137.06 | 137.58 | 136.77 | 136.94 | 1,523 | -0.83(-0.60%) |
Mar 29, 2017 | 137.08 | 137.77 | 137.08 | 137.77 | 1,861 | -0.48(-0.35%) |
Mar 28, 2017 | 138.00 | 138.30 | 138.00 | 138.25 | 3,831 | +0.25(+0.18%) |
Mar 27, 2017 | 137.34 | 138.00 | 137.25 | 138.00 | 2,461 | +1.50(+1.10%) |
Mar 24, 2017 | 135.84 | 137.10 | 135.62 | 136.50 | 25,106 | +0.35(+0.26%) |
Mar 23, 2017 | 136.15 | 136.15 | 136.15 | 136.15 | 380 | +0.60(+0.44%) |
Mar 22, 2017 | 135.99 | 135.99 | 135.55 | 135.55 | 570 | +0.51(+0.38%) |
Mar 21, 2017 | 138.78 | 138.78 | 135.04 | 135.04 | 1,019 | -1.08(-0.80%) |
Mar 20, 2017 | 136.12 | 136.12 | 136.12 | 136.12 | 449 | +0.00(+0.00%) |
Mar 17, 2017 | 136.13 | 136.13 | 136.12 | 136.12 | 840 | +0.33(+0.24%) |
Mar 16, 2017 | 135.77 | 136.36 | 134.91 | 135.79 | 2,916 | +3.49(+2.64%) |
Mar 15, 2017 | 130.82 | 132.85 | 130.82 | 132.30 | 2,740 | +2.41(+1.86%) |
Mar 14, 2017 | 130.56 | 130.56 | 129.20 | 129.89 | 2,178 | -1.12(-0.85%) |
Mar 13, 2017 | 131.01 | 131.92 | 130.75 | 131.01 | 1,379 | +0.10(+0.08%) |
Mar 10, 2017 | 129.90 | 130.91 | 129.90 | 130.91 | 1,067 | +2.78(+2.17%) |
Mar 09, 2017 | 127.97 | 128.63 | 127.62 | 128.12 | 4,746 | +1.44(+1.13%) |
Mar 08, 2017 | 127.49 | 127.56 | 126.66 | 126.69 | 2,276 | -1.00(-0.78%) |
Mar 07, 2017 | 128.63 | 128.63 | 126.66 | 127.69 | 2,221 | -1.27(-0.98%) |
Mar 06, 2017 | 129.05 | 129.05 | 128.35 | 128.96 | 1,533 | -1.00(-0.77%) |
Mar 03, 2017 | 129.00 | 130.65 | 128.81 | 129.96 | 1,634 | +1.88(+1.47%) |
Mar 02, 2017 | 128.00 | 128.52 | 127.89 | 128.08 | 2,786 | -0.36(-0.28%) |