Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 131.52 | 133.53 | 130.76 | 131.44 | 1,779,928 | +0.19(+0.14%) |
May 30, 2017 | 129.39 | 131.51 | 129.39 | 131.25 | 1,953,445 | +1.87(+1.44%) |
May 26, 2017 | 128.89 | 129.50 | 128.44 | 129.39 | 699,943 | +0.45(+0.35%) |
May 25, 2017 | 128.18 | 130.34 | 127.64 | 128.94 | 1,154,448 | +1.41(+1.11%) |
May 24, 2017 | 127.96 | 128.31 | 127.47 | 127.53 | 607,641 | -0.23(-0.18%) |
May 23, 2017 | 127.75 | 128.12 | 127.22 | 127.76 | 613,578 | +0.46(+0.36%) |
May 22, 2017 | 126.09 | 127.86 | 125.39 | 127.30 | 625,844 | +0.98(+0.78%) |
May 19, 2017 | 125.36 | 126.92 | 124.47 | 126.32 | 899,229 | +0.76(+0.61%) |
May 18, 2017 | 126.61 | 126.69 | 120.64 | 125.56 | 2,192,343 | -1.98(-1.55%) |
May 17, 2017 | 123.70 | 129.69 | 123.70 | 127.54 | 2,776,165 | +3.15(+2.53%) |
May 16, 2017 | 124.34 | 126.15 | 123.91 | 124.39 | 1,077,055 | +0.34(+0.28%) |
May 15, 2017 | 121.79 | 124.43 | 121.10 | 124.05 | 1,467,041 | +2.74(+2.26%) |
May 12, 2017 | 121.31 | 121.98 | 120.64 | 121.31 | 1,235,483 | -0.18(-0.15%) |
May 11, 2017 | 122.36 | 122.89 | 121.00 | 121.49 | 1,590,732 | -1.40(-1.14%) |
May 10, 2017 | 123.47 | 123.85 | 122.67 | 122.89 | 853,283 | -0.53(-0.43%) |
May 09, 2017 | 124.78 | 125.17 | 123.16 | 123.42 | 1,102,406 | -1.59(-1.27%) |
May 08, 2017 | 123.63 | 125.57 | 122.92 | 125.01 | 1,315,186 | +1.71(+1.39%) |
May 05, 2017 | 122.26 | 123.38 | 122.02 | 123.30 | 1,103,453 | +1.36(+1.12%) |
May 04, 2017 | 121.75 | 122.71 | 120.60 | 121.94 | 994,096 | +0.33(+0.27%) |
May 03, 2017 | 122.97 | 123.27 | 121.34 | 121.61 | 1,094,602 | -1.08(-0.88%) |
May 02, 2017 | 122.72 | 124.40 | 121.39 | 122.69 | 1,547,453 | +1.65(+1.36%) |
May 01, 2017 | 120.56 | 121.61 | 119.91 | 121.04 | 1,384,932 | +0.72(+0.60%) |
Apr 28, 2017 | 118.94 | 120.85 | 118.21 | 120.32 | 930,555 | +1.10(+0.93%) |
Apr 27, 2017 | 117.93 | 119.74 | 116.46 | 119.22 | 1,143,034 | +1.60(+1.36%) |
Apr 26, 2017 | 117.93 | 118.89 | 117.11 | 117.62 | 791,258 | -0.35(-0.30%) |
Apr 25, 2017 | 118.20 | 118.37 | 117.00 | 117.97 | 1,015,971 | +0.53(+0.45%) |
Apr 24, 2017 | 117.95 | 118.44 | 116.92 | 117.44 | 849,233 | -0.30(-0.26%) |
Apr 21, 2017 | 118.01 | 118.43 | 117.18 | 117.74 | 690,116 | -0.48(-0.40%) |
Apr 20, 2017 | 119.01 | 119.21 | 117.73 | 118.22 | 918,741 | -0.75(-0.63%) |
Apr 19, 2017 | 119.49 | 120.04 | 118.79 | 118.97 | 971,984 | -0.08(-0.06%) |
Apr 18, 2017 | 118.75 | 119.33 | 118.41 | 119.05 | 1,139,470 | +0.17(+0.14%) |
Apr 17, 2017 | 117.65 | 118.91 | 117.29 | 118.88 | 899,461 | +1.11(+0.95%) |
Apr 13, 2017 | 117.14 | 118.09 | 116.62 | 117.76 | 1,048,361 | +0.69(+0.59%) |
Apr 12, 2017 | 117.35 | 117.93 | 116.22 | 117.07 | 956,259 | -0.92(-0.78%) |
Apr 11, 2017 | 117.14 | 118.39 | 116.46 | 117.99 | 1,891,048 | +1.95(+1.68%) |
Apr 10, 2017 | 115.53 | 116.40 | 115.06 | 116.04 | 828,879 | +0.78(+0.68%) |
Apr 07, 2017 | 114.21 | 115.63 | 113.70 | 115.26 | 1,353,265 | +1.05(+0.92%) |
Apr 06, 2017 | 113.67 | 114.37 | 112.81 | 114.21 | 995,963 | +0.94(+0.83%) |
Apr 05, 2017 | 114.00 | 114.11 | 113.16 | 113.27 | 1,056,759 | -0.34(-0.30%) |
Apr 04, 2017 | 113.66 | 114.31 | 113.43 | 113.61 | 1,289,279 | -0.11(-0.09%) |
Apr 03, 2017 | 114.10 | 114.53 | 112.91 | 113.72 | 1,180,240 | -0.78(-0.68%) |
Mar 31, 2017 | 112.95 | 114.63 | 112.44 | 114.50 | 1,436,383 | +1.38(+1.22%) |
Mar 30, 2017 | 113.86 | 114.15 | 112.80 | 113.12 | 856,892 | -0.82(-0.72%) |
Mar 29, 2017 | 112.77 | 114.19 | 112.56 | 113.94 | 866,856 | +1.17(+1.04%) |
Mar 28, 2017 | 111.95 | 112.92 | 109.77 | 112.77 | 1,057,803 | +0.71(+0.64%) |
Mar 27, 2017 | 111.08 | 112.70 | 110.46 | 112.06 | 807,490 | -0.47(-0.41%) |
Mar 24, 2017 | 112.17 | 113.22 | 111.65 | 112.52 | 1,146,867 | +0.15(+0.14%) |
Mar 23, 2017 | 111.41 | 112.46 | 110.91 | 112.37 | 1,982,569 | +1.19(+1.07%) |
Mar 22, 2017 | 111.29 | 112.23 | 110.72 | 111.18 | 1,231,400 | -0.19(-0.17%) |
Mar 21, 2017 | 111.49 | 112.70 | 111.27 | 111.37 | 1,112,518 | +0.02(+0.02%) |
Mar 20, 2017 | 110.01 | 111.91 | 110.01 | 111.35 | 1,133,002 | +1.34(+1.22%) |
Mar 17, 2017 | 110.12 | 110.59 | 109.84 | 110.01 | 5,151,951 | -0.47(-0.42%) |
Mar 16, 2017 | 111.54 | 111.90 | 110.04 | 110.48 | 1,064,235 | -0.52(-0.47%) |
Mar 15, 2017 | 110.89 | 111.80 | 109.57 | 111.00 | 1,511,167 | +0.54(+0.49%) |
Mar 14, 2017 | 111.86 | 112.07 | 110.29 | 110.46 | 1,411,415 | -1.45(-1.29%) |
Mar 13, 2017 | 112.14 | 112.44 | 110.90 | 111.90 | 1,706,779 | -0.15(-0.14%) |
Mar 10, 2017 | 111.56 | 112.61 | 111.05 | 112.06 | 1,427,481 | +1.15(+1.04%) |
Mar 09, 2017 | 108.78 | 110.97 | 108.61 | 110.90 | 1,440,101 | +1.84(+1.69%) |
Mar 08, 2017 | 109.47 | 110.14 | 108.73 | 109.06 | 1,125,615 | -0.72(-0.66%) |
Mar 07, 2017 | 109.14 | 110.64 | 109.14 | 109.78 | 951,389 | +0.23(+0.21%) |
Mar 06, 2017 | 108.57 | 109.78 | 107.23 | 109.55 | 1,145,048 | +0.18(+0.17%) |
Mar 03, 2017 | 109.82 | 110.12 | 109.17 | 109.37 | 1,320,914 | -0.29(-0.26%) |
Mar 02, 2017 | 109.97 | 110.62 | 108.29 | 109.66 | 1,051,951 | -0.08(-0.07%) |