Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 139.75 | 139.75 | 137.75 | 137.75 | 81 | -1.00(-0.72%) |
May 30, 2017 | 138.50 | 138.75 | 138.50 | 138.75 | 109 | -2.25(-1.60%) |
May 26, 2017 | 142.75 | 142.75 | 141.00 | 141.00 | 86 | +1.00(+0.71%) |
May 25, 2017 | 141.50 | 141.75 | 140.00 | 140.00 | 1,164 | -2.00(-1.41%) |
May 24, 2017 | 142.00 | 142.00 | 142.00 | 142.00 | 234 | +0.92(+0.65%) |
May 23, 2017 | 142.64 | 142.64 | 141.08 | 141.08 | 29 | -1.92(-1.34%) |
May 22, 2017 | 143.00 | 143.00 | 143.00 | 143.00 | 17 | +2.75(+1.96%) |
May 19, 2017 | 140.25 | 140.25 | 140.25 | 140.25 | 25 | +1.35(+0.97%) |
May 18, 2017 | 139.50 | 140.75 | 138.90 | 138.90 | 881 | -2.10(-1.49%) |
May 17, 2017 | 141.00 | 141.00 | 141.00 | 141.00 | 1,045 | -1.39(-0.98%) |
May 16, 2017 | 142.39 | 142.39 | 142.39 | 142.39 | 58 | +1.89(+1.35%) |
May 15, 2017 | 140.75 | 140.75 | 140.50 | 140.50 | 29 | -0.75(-0.53%) |
May 12, 2017 | 141.25 | 142.75 | 141.00 | 141.25 | 133 | -2.75(-1.91%) |
May 11, 2017 | 144.00 | 144.00 | 144.00 | 144.00 | 17 | +1.95(+1.37%) |
May 10, 2017 | 142.05 | 142.05 | 142.05 | 142.05 | 47 | -0.45(-0.32%) |
May 09, 2017 | 142.50 | 142.50 | 142.50 | 142.50 | 139 | -1.28(-0.89%) |
May 08, 2017 | 143.78 | 143.78 | 143.78 | 143.78 | 25 | +3.78(+2.70%) |
May 05, 2017 | 141.00 | 143.00 | 140.00 | 140.00 | 320 | -1.50(-1.06%) |
May 04, 2017 | 141.10 | 141.50 | 141.10 | 141.50 | 762 | +0.00(+0.00%) |
May 03, 2017 | 139.75 | 141.50 | 139.75 | 141.50 | 561 | +4.25(+3.10%) |
May 02, 2017 | 137.25 | 144.50 | 137.25 | 137.25 | 122 | -3.00(-2.14%) |
May 01, 2017 | 142.00 | 142.00 | 140.25 | 140.25 | 51 | +5.25(+3.89%) |
Apr 28, 2017 | 133.25 | 135.00 | 133.12 | 135.00 | 4,026 | -0.50(-0.37%) |
Apr 27, 2017 | 134.25 | 135.50 | 134.25 | 135.50 | 908 | +2.37(+1.78%) |
Apr 25, 2017 | 133.13 | 133.13 | 133.13 | 0 | +1.23(+0.93%) | |
Apr 24, 2017 | 130.25 | 131.90 | 130.25 | 131.90 | 36 | +2.40(+1.85%) |
Apr 21, 2017 | 129.50 | 129.50 | 129.50 | 129.50 | 11 | -0.25(-0.19%) |
Apr 20, 2017 | 129.75 | 129.75 | 129.75 | 129.75 | 257 | -2.00(-1.52%) |
Apr 18, 2017 | 131.75 | 131.75 | 131.75 | 0 | +3.34(+2.60%) | |
Apr 17, 2017 | 128.41 | 128.41 | 128.41 | 128.41 | 11 | +0.00(+0.00%) |
Apr 13, 2017 | 128.41 | 128.41 | 128.41 | 128.41 | 2 | -6.22(-4.62%) |
Apr 12, 2017 | 134.50 | 134.63 | 132.75 | 134.63 | 160 | -0.12(-0.09%) |
Apr 11, 2017 | 134.75 | 134.75 | 134.75 | 134.75 | 251 | +1.50(+1.13%) |
Apr 10, 2017 | 134.50 | 134.50 | 133.25 | 133.25 | 5 | -1.25(-0.93%) |
Apr 07, 2017 | 134.50 | 134.50 | 132.75 | 134.50 | 1,089 | -1.25(-0.92%) |
Apr 06, 2017 | 133.00 | 137.75 | 133.00 | 135.75 | 2,307 | -5.07(-3.60%) |
Apr 05, 2017 | 142.25 | 142.25 | 140.82 | 140.82 | 185 | -1.43(-1.00%) |
Apr 04, 2017 | 140.75 | 142.25 | 140.75 | 142.25 | 338 | -1.82(-1.27%) |
Apr 03, 2017 | 144.07 | 144.07 | 144.07 | 144.07 | 25 | -0.18(-0.12%) |
Mar 31, 2017 | 139.50 | 144.25 | 139.50 | 144.25 | 453 | +3.35(+2.38%) |
Mar 30, 2017 | 143.50 | 143.50 | 140.90 | 140.90 | 318 | -5.89(-4.01%) |
Mar 29, 2017 | 139.50 | 146.79 | 139.50 | 146.79 | 13 | +0.79(+0.54%) |
Mar 28, 2017 | 146.00 | 146.00 | 146.00 | 146.00 | 7 | +7.25(+5.23%) |
Mar 27, 2017 | 137.75 | 138.75 | 137.75 | 138.75 | 17 | +0.50(+0.36%) |
Mar 24, 2017 | 138.25 | 138.25 | 138.25 | 138.25 | 5 | -0.50(-0.36%) |
Mar 23, 2017 | 142.75 | 142.75 | 138.75 | 138.75 | 101 | -3.75(-2.63%) |
Mar 22, 2017 | 142.50 | 142.50 | 138.25 | 142.50 | 140 | +3.00(+2.15%) |
Mar 21, 2017 | 139.50 | 139.50 | 139.50 | 139.50 | 70 | -5.00(-3.46%) |
Mar 20, 2017 | 139.25 | 144.50 | 139.25 | 144.50 | 41 | +5.25(+3.77%) |
Mar 17, 2017 | 144.25 | 144.50 | 139.25 | 139.25 | 241 | -7.40(-5.05%) |
Mar 16, 2017 | 146.65 | 146.65 | 146.65 | 146.65 | 36 | +6.90(+4.94%) |
Mar 14, 2017 | 139.75 | 139.75 | 139.75 | 0 | -1.50(-1.06%) | |
Mar 13, 2017 | 143.75 | 143.75 | 141.25 | 141.25 | 518 | +1.50(+1.07%) |
Mar 10, 2017 | 145.25 | 145.25 | 139.75 | 139.75 | 588 | -1.10(-0.78%) |
Mar 09, 2017 | 140.38 | 142.85 | 140.35 | 140.85 | 536 | +4.60(+3.38%) |
Mar 08, 2017 | 146.40 | 146.40 | 136.25 | 136.25 | 52 | -6.00(-4.22%) |
Mar 07, 2017 | 144.10 | 144.10 | 141.60 | 142.25 | 359 | +0.60(+0.42%) |
Mar 06, 2017 | 144.15 | 144.15 | 141.65 | 141.65 | 1,293 | -3.10(-2.14%) |
Mar 03, 2017 | 144.75 | 144.75 | 144.75 | 144.75 | 5 | -1.70(-1.16%) |
Mar 02, 2017 | 146.45 | 146.45 | 146.45 | 146.45 | 9 | +2.80(+1.95%) |