Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 141.12 | 141.53 | 139.04 | 139.44 | 3,220,992 | -1.53(-1.08%) |
May 30, 2017 | 139.69 | 141.78 | 139.29 | 140.97 | 2,311,813 | +1.57(+1.13%) |
May 26, 2017 | 137.93 | 139.68 | 137.57 | 139.40 | 2,231,843 | +1.10(+0.79%) |
May 25, 2017 | 138.10 | 138.72 | 137.08 | 138.30 | 2,121,161 | +0.92(+0.67%) |
May 24, 2017 | 138.44 | 138.62 | 136.85 | 137.38 | 1,618,010 | -0.49(-0.36%) |
May 23, 2017 | 137.79 | 138.47 | 135.87 | 137.88 | 1,687,309 | +0.47(+0.34%) |
May 22, 2017 | 137.27 | 137.83 | 135.83 | 137.41 | 2,139,775 | +0.46(+0.34%) |
May 19, 2017 | 136.20 | 137.58 | 135.37 | 136.95 | 3,860,135 | +2.33(+1.73%) |
May 18, 2017 | 131.81 | 134.90 | 130.42 | 134.62 | 3,084,066 | +2.28(+1.73%) |
May 17, 2017 | 135.55 | 135.69 | 132.33 | 132.34 | 2,550,430 | -4.75(-3.47%) |
May 16, 2017 | 136.48 | 137.10 | 135.28 | 137.10 | 2,513,327 | +1.16(+0.85%) |
May 15, 2017 | 134.86 | 136.31 | 134.76 | 135.94 | 2,064,136 | +1.52(+1.13%) |
May 12, 2017 | 134.53 | 134.91 | 133.07 | 134.42 | 1,753,176 | -0.31(-0.23%) |
May 11, 2017 | 133.80 | 134.90 | 132.94 | 134.72 | 1,994,636 | +0.69(+0.52%) |
May 10, 2017 | 135.81 | 136.14 | 133.98 | 134.03 | 2,088,435 | -1.25(-0.92%) |
May 09, 2017 | 134.35 | 135.47 | 134.31 | 135.28 | 1,762,864 | +1.28(+0.95%) |
May 08, 2017 | 134.82 | 135.50 | 133.89 | 134.00 | 1,665,229 | -1.07(-0.79%) |
May 05, 2017 | 135.66 | 135.69 | 133.38 | 135.07 | 1,750,059 | -0.27(-0.20%) |
May 04, 2017 | 134.73 | 135.39 | 133.82 | 135.34 | 1,681,895 | +0.48(+0.35%) |
May 03, 2017 | 134.39 | 135.06 | 133.47 | 134.87 | 2,156,333 | +0.68(+0.51%) |
May 02, 2017 | 134.62 | 134.79 | 132.70 | 134.19 | 2,303,127 | +0.09(+0.07%) |
May 01, 2017 | 131.14 | 134.20 | 130.95 | 134.09 | 2,329,219 | +3.93(+3.02%) |
Apr 28, 2017 | 131.65 | 132.24 | 129.89 | 130.17 | 2,292,075 | -1.93(-1.46%) |
Apr 27, 2017 | 131.45 | 133.00 | 131.29 | 132.10 | 1,769,073 | +1.34(+1.02%) |
Apr 26, 2017 | 130.81 | 131.30 | 129.40 | 130.76 | 2,123,038 | -0.22(-0.17%) |
Apr 25, 2017 | 129.14 | 131.16 | 128.06 | 130.99 | 2,670,573 | +2.92(+2.28%) |
Apr 24, 2017 | 128.13 | 128.40 | 126.83 | 128.06 | 2,469,021 | +2.27(+1.81%) |
Apr 21, 2017 | 125.05 | 126.01 | 123.61 | 125.79 | 3,628,663 | +0.56(+0.44%) |
Apr 20, 2017 | 123.11 | 125.55 | 122.58 | 125.23 | 3,500,646 | +2.87(+2.34%) |
Apr 19, 2017 | 120.29 | 122.57 | 119.07 | 122.37 | 6,455,376 | +7.85(+6.86%) |
Apr 18, 2017 | 113.93 | 114.86 | 113.20 | 114.51 | 2,346,382 | +0.09(+0.08%) |
Apr 17, 2017 | 113.00 | 114.54 | 113.00 | 114.42 | 1,306,151 | +1.94(+1.73%) |
Apr 13, 2017 | 113.05 | 114.38 | 112.25 | 112.48 | 1,516,673 | -0.89(-0.78%) |
Apr 12, 2017 | 114.54 | 114.73 | 112.79 | 113.37 | 1,436,507 | -0.96(-0.84%) |
Apr 11, 2017 | 115.35 | 115.73 | 112.63 | 114.33 | 1,743,658 | -1.41(-1.22%) |
Apr 10, 2017 | 115.99 | 116.60 | 115.34 | 115.75 | 1,142,211 | -0.45(-0.39%) |
Apr 07, 2017 | 115.77 | 116.62 | 115.20 | 116.19 | 774,221 | +0.39(+0.34%) |
Apr 06, 2017 | 114.75 | 115.84 | 113.98 | 115.80 | 1,458,020 | +0.98(+0.85%) |
Apr 05, 2017 | 116.37 | 116.94 | 114.73 | 114.82 | 1,530,520 | -1.01(-0.87%) |
Apr 04, 2017 | 115.01 | 115.86 | 114.70 | 115.83 | 1,108,324 | +0.42(+0.37%) |
Apr 03, 2017 | 115.58 | 115.91 | 114.62 | 115.40 | 1,278,660 | +0.05(+0.05%) |
Mar 31, 2017 | 115.29 | 115.92 | 115.03 | 115.35 | 1,419,450 | -0.31(-0.26%) |
Mar 30, 2017 | 114.94 | 116.06 | 114.94 | 115.66 | 1,031,342 | +0.74(+0.64%) |
Mar 29, 2017 | 114.80 | 115.03 | 114.27 | 114.92 | 1,076,263 | +0.12(+0.10%) |
Mar 28, 2017 | 114.57 | 115.52 | 114.25 | 114.80 | 1,379,815 | -0.05(-0.04%) |
Mar 27, 2017 | 113.25 | 115.37 | 112.91 | 114.85 | 1,494,811 | +0.30(+0.26%) |
Mar 24, 2017 | 114.27 | 116.24 | 113.88 | 114.55 | 2,223,698 | +1.91(+1.69%) |
Mar 23, 2017 | 112.55 | 113.48 | 112.17 | 112.64 | 1,293,354 | -0.04(-0.04%) |
Mar 22, 2017 | 111.50 | 112.72 | 111.41 | 112.69 | 1,361,193 | +1.01(+0.91%) |
Mar 21, 2017 | 114.36 | 114.70 | 111.43 | 111.67 | 2,063,698 | -2.33(-2.04%) |
Mar 20, 2017 | 113.80 | 114.72 | 113.53 | 114.00 | 1,572,820 | +0.34(+0.30%) |
Mar 17, 2017 | 114.01 | 114.52 | 113.37 | 113.66 | 2,194,919 | +0.46(+0.41%) |
Mar 16, 2017 | 111.88 | 113.42 | 111.58 | 113.20 | 2,392,999 | +1.62(+1.45%) |
Mar 15, 2017 | 110.12 | 111.87 | 109.86 | 111.58 | 2,915,869 | +1.64(+1.49%) |
Mar 14, 2017 | 109.70 | 110.13 | 108.89 | 109.95 | 1,397,822 | -0.05(-0.04%) |
Mar 13, 2017 | 108.38 | 110.22 | 107.84 | 109.99 | 2,007,497 | +1.62(+1.49%) |
Mar 10, 2017 | 106.37 | 108.63 | 106.37 | 108.38 | 2,113,274 | +2.74(+2.59%) |
Mar 09, 2017 | 105.59 | 106.12 | 105.09 | 105.64 | 804,447 | -0.16(-0.15%) |
Mar 08, 2017 | 105.83 | 106.30 | 105.37 | 105.80 | 919,967 | +0.27(+0.26%) |
Mar 07, 2017 | 106.37 | 106.85 | 105.29 | 105.53 | 1,599,324 | -0.84(-0.79%) |
Mar 06, 2017 | 105.40 | 106.44 | 104.60 | 106.36 | 1,564,397 | +0.17(+0.16%) |
Mar 03, 2017 | 105.93 | 106.39 | 105.20 | 106.19 | 1,126,537 | +0.12(+0.12%) |
Mar 02, 2017 | 106.48 | 107.00 | 105.72 | 106.07 | 1,232,294 | -1.07(-0.99%) |