Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 129.80 | 131.17 | 129.19 | 130.56 | 18,097 | +0.68(+0.53%) |
May 30, 2017 | 129.25 | 131.99 | 129.25 | 129.87 | 24,406 | +0.10(+0.07%) |
May 26, 2017 | 127.26 | 129.88 | 127.26 | 129.77 | 22,033 | +1.30(+1.01%) |
May 25, 2017 | 127.51 | 128.48 | 127.48 | 128.48 | 18,379 | +1.36(+1.07%) |
May 24, 2017 | 126.08 | 128.94 | 126.08 | 127.11 | 22,755 | +1.03(+0.82%) |
May 23, 2017 | 125.25 | 127.15 | 124.05 | 126.08 | 22,392 | -0.07(-0.06%) |
May 22, 2017 | 127.44 | 127.44 | 125.64 | 126.15 | 10,794 | -0.65(-0.51%) |
May 19, 2017 | 126.61 | 128.30 | 126.61 | 126.80 | 17,939 | -0.35(-0.27%) |
May 18, 2017 | 128.79 | 129.44 | 126.74 | 127.15 | 12,406 | -1.08(-0.85%) |
May 17, 2017 | 131.67 | 131.67 | 127.50 | 128.23 | 17,151 | -4.06(-3.07%) |
May 16, 2017 | 132.16 | 132.29 | 132.16 | 132.29 | 4,801 | +0.01(+0.01%) |
May 15, 2017 | 132.13 | 132.90 | 131.08 | 132.28 | 11,051 | +0.99(+0.76%) |
May 12, 2017 | 130.48 | 132.09 | 129.75 | 131.28 | 10,785 | +0.78(+0.59%) |
May 11, 2017 | 130.84 | 130.90 | 130.48 | 130.51 | 8,108 | -1.06(-0.80%) |
May 10, 2017 | 131.47 | 132.28 | 131.12 | 131.57 | 7,128 | -0.73(-0.55%) |
May 09, 2017 | 130.74 | 133.32 | 130.74 | 132.30 | 52,353 | +0.93(+0.71%) |
May 08, 2017 | 131.54 | 133.52 | 130.12 | 131.37 | 24,025 | +0.05(+0.04%) |
May 05, 2017 | 129.53 | 131.70 | 129.12 | 131.32 | 16,790 | +2.07(+1.60%) |
May 04, 2017 | 129.27 | 131.45 | 128.15 | 129.25 | 30,224 | -0.52(-0.40%) |
May 03, 2017 | 128.16 | 129.84 | 126.54 | 129.77 | 27,341 | +1.10(+0.85%) |
May 02, 2017 | 129.80 | 131.21 | 127.24 | 128.67 | 13,077 | -1.49(-1.14%) |
May 01, 2017 | 130.86 | 132.35 | 129.69 | 130.16 | 14,457 | -0.35(-0.27%) |
Apr 28, 2017 | 131.06 | 131.06 | 127.48 | 130.51 | 23,016 | -1.01(-0.77%) |
Apr 27, 2017 | 131.06 | 133.48 | 129.84 | 131.52 | 13,082 | +0.44(+0.33%) |
Apr 26, 2017 | 127.50 | 131.96 | 127.32 | 131.09 | 16,669 | +3.36(+2.63%) |
Apr 25, 2017 | 126.85 | 128.55 | 126.22 | 127.73 | 8,248 | +1.63(+1.29%) |
Apr 24, 2017 | 124.76 | 127.69 | 123.43 | 126.10 | 13,903 | +3.44(+2.81%) |
Apr 21, 2017 | 123.70 | 124.33 | 122.15 | 122.66 | 9,657 | -0.92(-0.74%) |
Apr 20, 2017 | 122.67 | 124.12 | 122.57 | 123.58 | 16,794 | +1.14(+0.93%) |
Apr 19, 2017 | 125.88 | 125.88 | 121.75 | 122.43 | 11,152 | +0.29(+0.24%) |
Apr 18, 2017 | 124.47 | 124.47 | 121.57 | 122.14 | 7,729 | -2.32(-1.87%) |
Apr 17, 2017 | 122.17 | 124.48 | 122.07 | 124.47 | 9,278 | +2.87(+2.36%) |
Apr 13, 2017 | 124.14 | 124.14 | 121.38 | 121.59 | 13,887 | -0.69(-0.57%) |
Apr 12, 2017 | 124.66 | 124.66 | 120.86 | 122.28 | 18,684 | -1.67(-1.35%) |
Apr 11, 2017 | 124.41 | 125.65 | 123.57 | 123.96 | 12,866 | -0.58(-0.47%) |
Apr 10, 2017 | 124.60 | 125.35 | 123.45 | 124.54 | 7,600 | +0.19(+0.16%) |
Apr 07, 2017 | 123.60 | 124.60 | 123.12 | 124.34 | 9,312 | +1.00(+0.81%) |
Apr 06, 2017 | 124.36 | 124.54 | 122.67 | 123.34 | 10,642 | -0.52(-0.42%) |
Apr 05, 2017 | 123.23 | 125.82 | 122.14 | 123.87 | 21,898 | +1.72(+1.41%) |
Apr 04, 2017 | 125.29 | 125.29 | 121.44 | 122.14 | 27,539 | -3.30(-2.63%) |
Apr 03, 2017 | 125.89 | 125.89 | 124.24 | 125.44 | 17,753 | -0.16(-0.13%) |
Mar 31, 2017 | 124.07 | 125.86 | 123.96 | 125.60 | 20,286 | +2.21(+1.79%) |
Mar 30, 2017 | 123.95 | 124.60 | 122.41 | 123.39 | 26,638 | -0.46(-0.37%) |
Mar 29, 2017 | 125.22 | 125.22 | 123.53 | 123.85 | 14,945 | -1.01(-0.81%) |
Mar 28, 2017 | 125.25 | 126.39 | 123.96 | 124.86 | 15,684 | -0.39(-0.31%) |
Mar 27, 2017 | 122.64 | 125.48 | 122.64 | 125.25 | 15,469 | +2.52(+2.05%) |
Mar 24, 2017 | 121.49 | 123.70 | 121.49 | 122.73 | 19,315 | +2.00(+1.65%) |
Mar 23, 2017 | 118.66 | 121.53 | 118.66 | 120.73 | 18,662 | +2.20(+1.86%) |
Mar 22, 2017 | 121.55 | 121.55 | 117.82 | 118.53 | 12,990 | -2.13(-1.77%) |
Mar 21, 2017 | 122.54 | 122.67 | 120.56 | 120.66 | 10,882 | -2.66(-2.16%) |
Mar 20, 2017 | 124.37 | 125.78 | 122.43 | 123.32 | 19,473 | -1.70(-1.36%) |
Mar 17, 2017 | 125.49 | 127.83 | 124.94 | 125.02 | 31,110 | -1.05(-0.84%) |
Mar 16, 2017 | 125.65 | 128.44 | 124.96 | 126.08 | 9,725 | +0.43(+0.34%) |
Mar 15, 2017 | 122.90 | 126.83 | 122.90 | 125.65 | 12,442 | +2.46(+2.00%) |
Mar 14, 2017 | 123.94 | 123.94 | 122.67 | 123.19 | 6,548 | -1.34(-1.08%) |
Mar 13, 2017 | 126.53 | 126.53 | 124.53 | 124.53 | 8,949 | -1.15(-0.91%) |
Mar 10, 2017 | 127.57 | 127.57 | 125.64 | 125.68 | 7,317 | -0.92(-0.72%) |
Mar 09, 2017 | 127.71 | 127.71 | 125.66 | 126.60 | 7,233 | +0.25(+0.20%) |
Mar 08, 2017 | 126.54 | 128.94 | 126.12 | 126.35 | 6,744 | -2.19(-1.71%) |
Mar 07, 2017 | 128.93 | 129.18 | 127.98 | 128.54 | 11,259 | -0.46(-0.36%) |
Mar 06, 2017 | 128.15 | 130.25 | 128.04 | 129.00 | 7,636 | -0.12(-0.10%) |
Mar 03, 2017 | 128.48 | 130.28 | 127.22 | 129.12 | 12,837 | +0.39(+0.30%) |
Mar 02, 2017 | 128.94 | 129.22 | 128.60 | 128.74 | 4,623 | -1.38(-1.06%) |