Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 132.97 | 133.80 | 132.32 | 133.38 | 2,517,897 | +0.56(+0.42%) |
May 30, 2017 | 131.33 | 132.97 | 130.88 | 132.82 | 2,748,154 | +1.41(+1.08%) |
May 26, 2017 | 130.91 | 132.64 | 130.43 | 131.41 | 2,444,434 | +0.19(+0.14%) |
May 25, 2017 | 130.43 | 131.65 | 128.44 | 131.22 | 3,720,919 | +0.50(+0.38%) |
May 24, 2017 | 132.50 | 133.01 | 129.37 | 130.72 | 5,567,025 | +8.23(+6.72%) |
May 23, 2017 | 121.20 | 123.39 | 120.82 | 122.48 | 2,799,307 | +1.89(+1.56%) |
May 22, 2017 | 119.02 | 120.71 | 118.70 | 120.60 | 1,813,424 | +1.69(+1.42%) |
May 19, 2017 | 118.81 | 120.13 | 118.27 | 118.91 | 2,851,661 | +0.22(+0.18%) |
May 18, 2017 | 118.74 | 119.34 | 117.81 | 118.69 | 1,789,620 | -0.19(-0.16%) |
May 17, 2017 | 120.22 | 120.84 | 118.82 | 118.88 | 1,552,173 | -2.04(-1.69%) |
May 16, 2017 | 121.00 | 121.03 | 120.55 | 120.92 | 981,363 | -0.12(-0.10%) |
May 15, 2017 | 119.81 | 121.05 | 119.51 | 121.04 | 1,419,762 | +1.06(+0.89%) |
May 12, 2017 | 120.32 | 120.32 | 119.63 | 119.98 | 836,757 | -0.35(-0.29%) |
May 11, 2017 | 120.33 | 120.63 | 119.57 | 120.33 | 1,031,462 | -0.20(-0.17%) |
May 10, 2017 | 119.92 | 120.88 | 119.92 | 120.53 | 1,453,331 | +0.34(+0.28%) |
May 09, 2017 | 119.71 | 120.52 | 119.41 | 120.19 | 1,156,672 | +0.53(+0.44%) |
May 08, 2017 | 119.64 | 119.83 | 119.07 | 119.66 | 1,027,771 | +0.03(+0.02%) |
May 05, 2017 | 119.95 | 119.95 | 119.21 | 119.63 | 796,346 | +0.18(+0.15%) |
May 04, 2017 | 119.43 | 119.61 | 119.00 | 119.45 | 1,024,193 | +0.33(+0.28%) |
May 03, 2017 | 119.50 | 119.50 | 118.64 | 119.12 | 987,562 | -0.29(-0.25%) |
May 02, 2017 | 119.26 | 119.68 | 118.57 | 119.41 | 1,505,618 | +0.37(+0.31%) |
May 01, 2017 | 119.07 | 119.19 | 118.28 | 119.04 | 1,457,238 | +0.29(+0.25%) |
Apr 28, 2017 | 119.57 | 119.57 | 118.38 | 118.75 | 2,049,026 | -0.38(-0.32%) |
Apr 27, 2017 | 116.97 | 119.25 | 116.80 | 119.13 | 5,214,827 | +9.29(+8.46%) |
Apr 26, 2017 | 112.76 | 112.88 | 109.65 | 109.83 | 4,179,014 | -3.10(-2.75%) |
Apr 25, 2017 | 113.22 | 112.63 | 112.94 | 2,185,048 | +0.30(+0.27%) | |
Apr 24, 2017 | 113.26 | 113.26 | 112.15 | 112.63 | 1,843,181 | +0.38(+0.34%) |
Apr 21, 2017 | 112.37 | 112.60 | 111.84 | 112.25 | 2,540,622 | +0.08(+0.08%) |
Apr 20, 2017 | 112.96 | 112.98 | 111.76 | 112.17 | 2,942,540 | -0.66(-0.59%) |
Apr 19, 2017 | 113.48 | 113.55 | 112.58 | 112.83 | 1,512,448 | -0.36(-0.32%) |
Apr 18, 2017 | 112.32 | 113.31 | 112.17 | 113.19 | 1,812,713 | +0.67(+0.60%) |
Apr 17, 2017 | 112.19 | 112.54 | 111.84 | 112.52 | 991,349 | +0.71(+0.64%) |
Apr 13, 2017 | 111.96 | 112.75 | 111.64 | 111.81 | 1,176,608 | +0.06(+0.05%) |
Apr 12, 2017 | 112.13 | 112.27 | 111.45 | 111.75 | 1,758,764 | -0.81(-0.72%) |
Apr 11, 2017 | 112.25 | 112.62 | 111.32 | 112.56 | 1,764,395 | +0.06(+0.05%) |
Apr 10, 2017 | 112.43 | 113.14 | 111.95 | 112.50 | 2,264,032 | +0.15(+0.14%) |
Apr 07, 2017 | 111.90 | 112.82 | 111.73 | 112.35 | 2,701,454 | +0.62(+0.55%) |
Apr 06, 2017 | 110.05 | 111.78 | 109.60 | 111.73 | 3,852,392 | +1.52(+1.38%) |
Apr 05, 2017 | 110.23 | 110.90 | 109.74 | 110.21 | 1,989,844 | +0.49(+0.45%) |
Apr 04, 2017 | 109.40 | 110.43 | 109.40 | 109.72 | 1,817,080 | -0.13(-0.12%) |
Apr 03, 2017 | 109.74 | 110.19 | 108.56 | 109.85 | 4,308,770 | +0.17(+0.16%) |
Mar 31, 2017 | 109.22 | 110.06 | 109.03 | 109.68 | 4,970,011 | +0.35(+0.32%) |
Mar 30, 2017 | 111.16 | 111.39 | 109.15 | 109.33 | 2,213,754 | -2.14(-1.92%) |
Mar 29, 2017 | 111.42 | 111.72 | 110.42 | 111.47 | 4,541,845 | -0.11(-0.10%) |
Mar 28, 2017 | 112.29 | 112.44 | 111.24 | 111.58 | 2,850,281 | -0.43(-0.38%) |
Mar 27, 2017 | 112.39 | 112.59 | 111.39 | 112.01 | 2,231,919 | -1.20(-1.06%) |
Mar 24, 2017 | 113.88 | 114.08 | 112.62 | 113.21 | 1,998,819 | -0.25(-0.22%) |
Mar 23, 2017 | 114.70 | 115.43 | 113.38 | 113.47 | 1,570,722 | -1.07(-0.93%) |
Mar 22, 2017 | 114.67 | 114.88 | 114.25 | 114.53 | 1,661,841 | +0.07(+0.06%) |
Mar 21, 2017 | 116.81 | 117.07 | 114.37 | 114.47 | 1,855,028 | -2.22(-1.91%) |
Mar 20, 2017 | 116.85 | 117.44 | 116.09 | 116.69 | 1,459,876 | -0.49(-0.42%) |
Mar 17, 2017 | 117.73 | 117.85 | 116.97 | 117.18 | 1,763,994 | -0.41(-0.35%) |
Mar 16, 2017 | 117.86 | 118.15 | 117.16 | 117.59 | 1,332,330 | -0.30(-0.26%) |
Mar 15, 2017 | 118.14 | 118.54 | 117.42 | 117.89 | 1,436,408 | +0.34(+0.29%) |
Mar 14, 2017 | 118.09 | 118.23 | 117.12 | 117.55 | 2,134,591 | -0.61(-0.51%) |
Mar 13, 2017 | 117.99 | 118.28 | 117.68 | 118.16 | 2,215,027 | +0.01(+0.01%) |
Mar 10, 2017 | 118.86 | 118.86 | 117.88 | 118.15 | 1,355,824 | +0.17(+0.14%) |
Mar 09, 2017 | 119.08 | 119.15 | 117.51 | 117.98 | 1,369,279 | -0.79(-0.67%) |
Mar 08, 2017 | 118.25 | 118.82 | 118.06 | 118.77 | 1,554,194 | +0.19(+0.16%) |
Mar 07, 2017 | 119.56 | 119.61 | 118.48 | 118.58 | 1,186,406 | -0.66(-0.56%) |
Mar 06, 2017 | 118.90 | 119.67 | 118.61 | 119.24 | 1,105,599 | -0.33(-0.28%) |
Mar 03, 2017 | 118.56 | 119.78 | 117.93 | 119.58 | 1,586,901 | +1.21(+1.02%) |
Mar 02, 2017 | 117.20 | 118.60 | 117.13 | 118.36 | 1,631,842 | +0.61(+0.51%) |