Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 138.13 | 138.41 | 136.47 | 137.13 | 577,521 | -0.02(-0.01%) |
May 30, 2017 | 136.23 | 137.48 | 136.07 | 137.15 | 418,214 | +0.91(+0.67%) |
May 26, 2017 | 135.50 | 136.30 | 134.73 | 136.24 | 284,055 | +0.62(+0.46%) |
May 25, 2017 | 135.34 | 136.10 | 134.75 | 135.62 | 364,609 | +0.69(+0.51%) |
May 24, 2017 | 134.96 | 135.18 | 134.31 | 134.93 | 366,457 | +0.87(+0.65%) |
May 23, 2017 | 134.72 | 134.73 | 133.03 | 134.06 | 273,433 | -0.54(-0.40%) |
May 22, 2017 | 134.00 | 134.65 | 133.70 | 134.60 | 719,509 | +1.46(+1.09%) |
May 19, 2017 | 132.92 | 133.61 | 132.80 | 133.14 | 964,587 | +1.45(+1.10%) |
May 18, 2017 | 129.33 | 132.06 | 128.94 | 131.69 | 756,796 | +2.41(+1.86%) |
May 17, 2017 | 133.52 | 133.79 | 129.17 | 129.28 | 1,112,282 | -5.83(-4.31%) |
May 16, 2017 | 133.82 | 135.16 | 133.20 | 135.11 | 383,939 | +1.91(+1.43%) |
May 15, 2017 | 131.72 | 133.28 | 131.34 | 133.20 | 404,010 | +2.03(+1.55%) |
May 12, 2017 | 130.97 | 131.33 | 130.42 | 131.17 | 206,206 | +0.37(+0.28%) |
May 11, 2017 | 130.22 | 131.40 | 129.16 | 130.80 | 752,251 | +0.47(+0.36%) |
May 10, 2017 | 129.19 | 130.57 | 129.16 | 130.33 | 900,647 | +2.71(+2.12%) |
May 09, 2017 | 126.55 | 127.99 | 126.37 | 127.62 | 460,805 | +1.25(+0.99%) |
May 08, 2017 | 126.80 | 127.04 | 126.13 | 126.37 | 288,425 | -0.50(-0.39%) |
May 05, 2017 | 126.70 | 126.87 | 125.68 | 126.87 | 324,558 | +0.50(+0.40%) |
May 04, 2017 | 126.90 | 126.90 | 125.83 | 126.37 | 438,739 | -0.09(-0.07%) |
May 03, 2017 | 125.36 | 126.65 | 125.33 | 126.46 | 411,832 | +0.44(+0.35%) |
May 02, 2017 | 127.04 | 127.04 | 125.38 | 126.03 | 1,220,497 | -1.34(-1.06%) |
May 01, 2017 | 126.42 | 127.41 | 125.79 | 127.37 | 743,080 | +1.25(+0.99%) |
Apr 28, 2017 | 128.00 | 128.00 | 125.78 | 126.12 | 1,127,304 | -2.19(-1.70%) |
Apr 27, 2017 | 127.44 | 128.48 | 127.18 | 128.31 | 395,460 | +1.78(+1.41%) |
Apr 26, 2017 | 127.40 | 127.64 | 126.05 | 126.53 | 1,260,565 | -1.05(-0.82%) |
Apr 25, 2017 | 127.77 | 126.59 | 127.57 | 457,004 | +1.29(+1.02%) | |
Apr 24, 2017 | 126.32 | 126.69 | 125.83 | 126.29 | 533,251 | +1.79(+1.44%) |
Apr 21, 2017 | 124.62 | 124.72 | 123.45 | 124.50 | 691,575 | -0.53(-0.42%) |
Apr 20, 2017 | 123.99 | 125.25 | 123.38 | 125.03 | 600,659 | +1.95(+1.58%) |
Apr 19, 2017 | 123.44 | 124.20 | 122.89 | 123.08 | 612,120 | +0.64(+0.52%) |
Apr 18, 2017 | 121.20 | 122.51 | 121.11 | 122.44 | 476,930 | +0.56(+0.46%) |
Apr 17, 2017 | 120.85 | 121.94 | 120.85 | 121.88 | 478,460 | +1.50(+1.25%) |
Apr 13, 2017 | 120.46 | 122.20 | 120.33 | 120.37 | 471,004 | -0.81(-0.67%) |
Apr 12, 2017 | 122.96 | 123.13 | 120.89 | 121.18 | 613,197 | -2.12(-1.72%) |
Apr 11, 2017 | 123.69 | 123.73 | 121.47 | 123.30 | 576,341 | -1.00(-0.81%) |
Apr 10, 2017 | 125.28 | 125.40 | 124.01 | 124.30 | 291,546 | -0.96(-0.77%) |
Apr 07, 2017 | 124.78 | 125.65 | 124.42 | 125.27 | 272,401 | +0.54(+0.43%) |
Apr 06, 2017 | 124.45 | 125.01 | 123.46 | 124.73 | 419,252 | +0.19(+0.16%) |
Apr 05, 2017 | 125.77 | 126.62 | 124.45 | 124.53 | 453,051 | -0.87(-0.69%) |
Apr 04, 2017 | 125.25 | 126.22 | 125.04 | 125.41 | 491,701 | -0.63(-0.50%) |
Apr 03, 2017 | 126.90 | 127.20 | 125.22 | 126.03 | 778,803 | -0.81(-0.64%) |
Mar 31, 2017 | 126.96 | 127.48 | 126.43 | 126.84 | 221,792 | +0.01(+0.01%) |
Mar 30, 2017 | 126.25 | 127.11 | 126.05 | 126.83 | 298,973 | +0.65(+0.51%) |
Mar 29, 2017 | 126.55 | 126.55 | 125.80 | 126.18 | 383,030 | -0.31(-0.24%) |
Mar 28, 2017 | 126.34 | 126.98 | 125.73 | 126.49 | 306,305 | +0.40(+0.32%) |
Mar 27, 2017 | 124.70 | 126.39 | 124.18 | 126.09 | 521,645 | +0.18(+0.15%) |
Mar 24, 2017 | 126.58 | 127.47 | 125.42 | 125.91 | 574,142 | +0.91(+0.73%) |
Mar 23, 2017 | 125.25 | 125.54 | 124.63 | 125.00 | 552,475 | -0.28(-0.22%) |
Mar 22, 2017 | 124.08 | 125.41 | 123.64 | 125.27 | 604,601 | +1.31(+1.06%) |
Mar 21, 2017 | 127.26 | 127.50 | 123.72 | 123.96 | 707,901 | -2.98(-2.34%) |
Mar 20, 2017 | 126.33 | 127.37 | 125.89 | 126.94 | 410,505 | +0.93(+0.74%) |
Mar 17, 2017 | 126.18 | 126.18 | 125.61 | 126.00 | 660,852 | +0.26(+0.21%) |
Mar 16, 2017 | 126.28 | 126.31 | 125.50 | 125.74 | 336,407 | -0.13(-0.10%) |
Mar 15, 2017 | 125.04 | 126.10 | 124.44 | 125.87 | 399,659 | +0.99(+0.79%) |
Mar 14, 2017 | 124.92 | 125.01 | 123.86 | 124.88 | 384,772 | -0.37(-0.29%) |
Mar 13, 2017 | 124.70 | 125.30 | 124.46 | 125.25 | 413,931 | +0.93(+0.75%) |
Mar 10, 2017 | 123.64 | 124.58 | 123.64 | 124.32 | 770,549 | +1.40(+1.14%) |
Mar 09, 2017 | 122.60 | 123.12 | 121.94 | 122.92 | 368,128 | +0.24(+0.20%) |
Mar 08, 2017 | 122.89 | 123.69 | 122.42 | 122.67 | 633,755 | +0.29(+0.23%) |
Mar 07, 2017 | 121.91 | 123.19 | 121.54 | 122.39 | 585,955 | +0.27(+0.22%) |
Mar 06, 2017 | 121.71 | 122.33 | 120.71 | 122.12 | 576,552 | +0.06(+0.05%) |
Mar 03, 2017 | 122.26 | 122.26 | 121.34 | 122.06 | 465,305 | -0.06(-0.05%) |
Mar 02, 2017 | 123.67 | 123.98 | 121.99 | 122.12 | 465,427 | -1.27(-1.03%) |