Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 129.75 | 130.05 | 127.28 | 128.33 | 1,307,631 | -1.31(-1.01%) |
May 30, 2017 | 130.41 | 130.46 | 128.33 | 129.64 | 580,018 | -1.13(-0.87%) |
May 26, 2017 | 131.06 | 131.94 | 130.60 | 130.78 | 503,104 | -0.82(-0.62%) |
May 25, 2017 | 131.21 | 132.10 | 130.58 | 131.59 | 958,023 | +0.65(+0.49%) |
May 24, 2017 | 131.98 | 132.06 | 130.47 | 130.95 | 1,171,147 | -0.73(-0.55%) |
May 23, 2017 | 129.61 | 132.38 | 129.32 | 131.67 | 711,623 | +2.08(+1.61%) |
May 22, 2017 | 128.89 | 129.76 | 127.18 | 129.59 | 785,397 | +1.18(+0.92%) |
May 19, 2017 | 128.27 | 129.73 | 127.97 | 128.41 | 1,033,131 | +0.18(+0.14%) |
May 18, 2017 | 127.57 | 129.13 | 127.11 | 128.23 | 1,093,038 | +0.45(+0.35%) |
May 17, 2017 | 132.55 | 130.41 | 126.91 | 127.78 | 1,326,200 | -4.77(-3.60%) |
May 16, 2017 | 131.23 | 133.47 | 130.84 | 132.55 | 1,562,340 | +1.49(+1.14%) |
May 15, 2017 | 128.93 | 131.13 | 128.60 | 131.05 | 1,434,895 | +2.23(+1.73%) |
May 12, 2017 | 128.38 | 129.00 | 127.59 | 128.82 | 691,465 | -0.51(-0.39%) |
May 11, 2017 | 129.52 | 130.03 | 128.04 | 129.33 | 522,605 | -0.71(-0.55%) |
May 10, 2017 | 129.58 | 130.18 | 129.13 | 130.04 | 541,603 | -0.01(-0.01%) |
May 09, 2017 | 130.67 | 132.12 | 129.66 | 130.05 | 595,509 | -0.48(-0.37%) |
May 08, 2017 | 129.58 | 130.62 | 129.08 | 130.53 | 517,826 | +0.79(+0.61%) |
May 05, 2017 | 130.07 | 130.29 | 128.80 | 129.74 | 448,260 | -0.13(-0.10%) |
May 04, 2017 | 130.85 | 131.33 | 129.13 | 129.87 | 1,163,472 | -0.17(-0.13%) |
May 03, 2017 | 127.27 | 130.53 | 127.05 | 130.04 | 760,184 | +2.04(+1.59%) |
May 02, 2017 | 128.56 | 128.87 | 127.31 | 128.00 | 562,695 | -0.13(-0.10%) |
May 01, 2017 | 128.07 | 128.89 | 126.85 | 128.13 | 728,018 | +1.27(+1.00%) |
Apr 28, 2017 | 127.97 | 128.68 | 126.82 | 126.87 | 530,156 | -1.26(-0.98%) |
Apr 27, 2017 | 129.64 | 130.16 | 127.61 | 128.12 | 437,568 | -1.42(-1.10%) |
Apr 26, 2017 | 128.41 | 130.26 | 128.41 | 129.54 | 890,221 | +0.78(+0.61%) |
Apr 25, 2017 | 129.27 | 130.54 | 128.70 | 128.76 | 1,056,662 | +0.62(+0.48%) |
Apr 24, 2017 | 128.63 | 129.69 | 127.92 | 128.14 | 849,287 | +2.50(+1.99%) |
Apr 21, 2017 | 125.61 | 126.73 | 125.27 | 125.64 | 772,444 | -0.30(-0.24%) |
Apr 20, 2017 | 124.79 | 126.39 | 124.22 | 125.94 | 751,375 | +2.28(+1.85%) |
Apr 19, 2017 | 124.98 | 125.52 | 123.40 | 123.66 | 982,696 | -0.30(-0.24%) |
Apr 18, 2017 | 125.05 | 126.11 | 122.96 | 123.96 | 1,549,532 | -1.52(-1.21%) |
Apr 17, 2017 | 122.05 | 125.60 | 121.73 | 125.48 | 1,722,396 | +4.72(+3.91%) |
Apr 13, 2017 | 121.80 | 122.74 | 120.45 | 120.76 | 1,857,703 | -1.54(-1.26%) |
Apr 12, 2017 | 122.97 | 123.72 | 121.50 | 122.30 | 1,312,250 | -1.36(-1.10%) |
Apr 11, 2017 | 123.08 | 123.66 | 122.17 | 123.66 | 754,614 | -0.06(-0.05%) |
Apr 10, 2017 | 124.69 | 125.56 | 123.23 | 123.72 | 671,513 | -1.20(-0.96%) |
Apr 07, 2017 | 124.39 | 125.63 | 123.86 | 124.92 | 721,848 | -0.28(-0.23%) |
Apr 06, 2017 | 124.38 | 125.46 | 123.43 | 125.20 | 977,638 | +0.81(+0.65%) |
Apr 05, 2017 | 127.09 | 127.56 | 124.16 | 124.39 | 704,759 | -1.48(-1.17%) |
Apr 04, 2017 | 125.56 | 126.71 | 125.25 | 125.87 | 808,411 | -0.24(-0.19%) |
Apr 03, 2017 | 126.75 | 127.25 | 124.48 | 126.11 | 1,005,371 | -0.20(-0.16%) |
Mar 31, 2017 | 127.26 | 127.81 | 126.13 | 126.31 | 618,216 | -1.56(-1.22%) |
Mar 30, 2017 | 125.82 | 128.47 | 125.82 | 127.87 | 926,348 | +1.80(+1.43%) |
Mar 29, 2017 | 126.74 | 127.22 | 125.74 | 126.07 | 559,932 | -1.33(-1.04%) |
Mar 28, 2017 | 125.96 | 127.94 | 125.50 | 127.40 | 1,074,852 | +1.54(+1.23%) |
Mar 27, 2017 | 123.50 | 126.09 | 122.05 | 125.85 | 993,413 | -0.65(-0.52%) |
Mar 24, 2017 | 127.29 | 128.05 | 125.36 | 126.51 | 1,072,449 | +0.00(+0.00%) |
Mar 23, 2017 | 126.25 | 128.57 | 125.36 | 126.51 | 1,182,940 | +0.17(+0.14%) |
Mar 22, 2017 | 125.94 | 127.47 | 123.82 | 126.33 | 1,230,244 | -0.24(-0.19%) |
Mar 21, 2017 | 132.21 | 132.48 | 126.37 | 126.57 | 1,638,061 | -4.81(-3.66%) |
Mar 20, 2017 | 131.98 | 133.05 | 131.15 | 131.38 | 1,072,855 | -0.94(-0.71%) |
Mar 17, 2017 | 134.14 | 134.59 | 131.80 | 132.32 | 3,188,750 | -1.96(-1.46%) |
Mar 16, 2017 | 133.67 | 135.17 | 133.27 | 134.28 | 879,739 | +0.60(+0.45%) |
Mar 15, 2017 | 135.94 | 136.11 | 133.53 | 133.67 | 967,141 | -1.80(-1.33%) |
Mar 14, 2017 | 134.62 | 135.74 | 133.48 | 135.48 | 654,720 | +0.39(+0.29%) |
Mar 13, 2017 | 135.58 | 135.94 | 134.76 | 135.09 | 1,211,326 | -0.58(-0.43%) |
Mar 10, 2017 | 136.84 | 136.84 | 134.44 | 135.67 | 1,118,980 | -0.28(-0.20%) |
Mar 09, 2017 | 136.56 | 136.96 | 135.46 | 135.94 | 745,236 | -0.11(-0.08%) |
Mar 08, 2017 | 137.20 | 137.54 | 135.61 | 136.05 | 660,694 | -0.06(-0.04%) |
Mar 07, 2017 | 136.16 | 137.13 | 135.21 | 136.11 | 752,865 | -0.19(-0.14%) |
Mar 06, 2017 | 135.97 | 137.04 | 134.70 | 136.30 | 986,097 | -0.85(-0.62%) |
Mar 03, 2017 | 136.54 | 137.43 | 136.40 | 137.15 | 761,663 | +0.73(+0.53%) |
Mar 02, 2017 | 140.42 | 140.42 | 135.98 | 136.43 | 1,075,411 | -3.54(-2.53%) |