Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 128.18 | 128.39 | 127.40 | 127.93 | 771,544 | +0.08(+0.07%) |
May 30, 2017 | 127.47 | 128.01 | 126.57 | 127.85 | 665,489 | +0.26(+0.21%) |
May 26, 2017 | 128.21 | 128.96 | 127.24 | 127.59 | 347,457 | -0.65(-0.51%) |
May 25, 2017 | 128.22 | 128.89 | 127.92 | 128.24 | 646,328 | +0.69(+0.54%) |
May 24, 2017 | 127.89 | 128.42 | 126.96 | 127.55 | 596,779 | -0.35(-0.27%) |
May 23, 2017 | 128.06 | 128.28 | 127.39 | 127.90 | 423,613 | -0.14(-0.11%) |
May 22, 2017 | 127.93 | 128.47 | 127.09 | 128.04 | 552,856 | +0.87(+0.68%) |
May 19, 2017 | 126.38 | 128.17 | 126.25 | 127.17 | 769,054 | +1.03(+0.81%) |
May 18, 2017 | 125.30 | 127.06 | 124.48 | 126.14 | 609,409 | +0.97(+0.77%) |
May 17, 2017 | 126.53 | 126.01 | 125.16 | 125.17 | 564,965 | -1.35(-1.07%) |
May 16, 2017 | 127.76 | 128.25 | 126.03 | 126.53 | 325,126 | -0.89(-0.70%) |
May 15, 2017 | 126.00 | 127.51 | 125.55 | 127.41 | 498,072 | +1.47(+1.17%) |
May 12, 2017 | 126.42 | 126.42 | 125.48 | 125.94 | 318,893 | -0.56(-0.44%) |
May 11, 2017 | 126.64 | 126.70 | 125.65 | 126.50 | 322,302 | -0.24(-0.19%) |
May 10, 2017 | 126.76 | 127.59 | 126.24 | 126.74 | 393,176 | +0.04(+0.03%) |
May 09, 2017 | 127.75 | 128.38 | 126.37 | 126.70 | 484,059 | -1.27(-0.99%) |
May 08, 2017 | 129.79 | 130.09 | 127.79 | 127.97 | 446,359 | -1.47(-1.14%) |
May 05, 2017 | 127.88 | 129.57 | 127.56 | 129.44 | 551,303 | +1.82(+1.42%) |
May 04, 2017 | 126.87 | 127.80 | 126.82 | 127.63 | 544,710 | +0.73(+0.57%) |
May 03, 2017 | 127.01 | 127.50 | 126.71 | 126.90 | 631,818 | -0.37(-0.29%) |
May 02, 2017 | 125.97 | 127.27 | 125.66 | 127.27 | 704,485 | +1.38(+1.10%) |
May 01, 2017 | 126.81 | 126.97 | 125.37 | 125.89 | 1,014,829 | -0.29(-0.23%) |
Apr 28, 2017 | 126.24 | 127.33 | 125.13 | 126.18 | 1,263,112 | -0.82(-0.65%) |
Apr 27, 2017 | 124.03 | 127.94 | 122.74 | 127.00 | 1,709,222 | -2.38(-1.84%) |
Apr 26, 2017 | 129.94 | 130.45 | 129.12 | 129.38 | 670,351 | -0.68(-0.52%) |
Apr 25, 2017 | 130.03 | 130.43 | 129.57 | 130.06 | 616,922 | +0.22(+0.17%) |
Apr 24, 2017 | 128.83 | 129.96 | 128.47 | 129.84 | 717,065 | +1.78(+1.39%) |
Apr 21, 2017 | 128.21 | 128.65 | 127.70 | 128.06 | 517,158 | +0.02(+0.01%) |
Apr 20, 2017 | 127.35 | 128.42 | 127.06 | 128.05 | 529,522 | +0.85(+0.67%) |
Apr 19, 2017 | 128.01 | 128.47 | 127.18 | 127.20 | 606,071 | -0.83(-0.65%) |
Apr 18, 2017 | 127.62 | 128.52 | 127.62 | 128.03 | 578,399 | +0.24(+0.19%) |
Apr 17, 2017 | 126.25 | 127.78 | 125.67 | 127.78 | 407,549 | +2.02(+1.61%) |
Apr 13, 2017 | 126.00 | 127.10 | 125.66 | 125.76 | 351,049 | -0.42(-0.33%) |
Apr 12, 2017 | 125.95 | 126.59 | 125.69 | 126.18 | 417,294 | -0.40(-0.32%) |
Apr 11, 2017 | 126.24 | 126.58 | 125.62 | 126.58 | 434,545 | +0.14(+0.11%) |
Apr 10, 2017 | 127.02 | 127.45 | 126.24 | 126.44 | 532,446 | -0.59(-0.46%) |
Apr 07, 2017 | 126.70 | 127.34 | 126.13 | 127.03 | 439,509 | +0.14(+0.11%) |
Apr 06, 2017 | 127.05 | 127.22 | 125.96 | 126.89 | 330,091 | -0.31(-0.24%) |
Apr 05, 2017 | 126.82 | 128.63 | 126.66 | 127.20 | 931,041 | +0.55(+0.43%) |
Apr 04, 2017 | 126.81 | 127.16 | 125.95 | 126.65 | 420,127 | -0.27(-0.21%) |
Apr 03, 2017 | 127.43 | 127.73 | 125.94 | 126.92 | 777,817 | -0.60(-0.47%) |
Mar 31, 2017 | 127.03 | 128.11 | 126.61 | 127.51 | 665,640 | +0.17(+0.13%) |
Mar 30, 2017 | 126.77 | 127.37 | 126.11 | 127.35 | 1,130,590 | +0.82(+0.65%) |
Mar 29, 2017 | 126.60 | 126.95 | 125.58 | 126.53 | 735,605 | -0.57(-0.45%) |
Mar 28, 2017 | 126.17 | 127.65 | 125.75 | 127.09 | 491,502 | +0.69(+0.55%) |
Mar 27, 2017 | 125.85 | 127.01 | 125.00 | 126.40 | 381,415 | -0.36(-0.28%) |
Mar 24, 2017 | 126.57 | 127.72 | 126.23 | 126.76 | 359,281 | +0.27(+0.21%) |
Mar 23, 2017 | 127.74 | 128.15 | 126.17 | 126.49 | 643,524 | -1.25(-0.98%) |
Mar 22, 2017 | 126.40 | 128.46 | 125.95 | 127.74 | 1,265,890 | +1.75(+1.39%) |
Mar 21, 2017 | 126.63 | 126.75 | 124.90 | 125.98 | 1,788,048 | -0.56(-0.44%) |
Mar 20, 2017 | 127.16 | 127.16 | 125.99 | 126.54 | 538,890 | -0.39(-0.31%) |
Mar 17, 2017 | 125.83 | 126.98 | 125.70 | 126.94 | 916,897 | +1.01(+0.80%) |
Mar 16, 2017 | 126.12 | 126.92 | 125.70 | 125.93 | 934,715 | -0.14(-0.11%) |
Mar 15, 2017 | 124.60 | 126.37 | 124.31 | 126.07 | 656,918 | +1.59(+1.27%) |
Mar 14, 2017 | 123.91 | 124.96 | 123.60 | 124.48 | 686,354 | +0.10(+0.08%) |
Mar 13, 2017 | 124.38 | 124.59 | 123.69 | 124.38 | 582,117 | +0.11(+0.09%) |
Mar 10, 2017 | 124.18 | 124.35 | 123.45 | 124.27 | 619,351 | +0.66(+0.54%) |
Mar 09, 2017 | 122.96 | 123.62 | 122.57 | 123.61 | 414,647 | +0.69(+0.56%) |
Mar 08, 2017 | 122.61 | 123.41 | 122.07 | 122.92 | 766,888 | +0.41(+0.34%) |
Mar 07, 2017 | 122.89 | 123.11 | 122.25 | 122.51 | 601,434 | -0.64(-0.52%) |
Mar 06, 2017 | 123.27 | 123.64 | 122.39 | 123.15 | 791,043 | -0.69(-0.56%) |
Mar 03, 2017 | 124.11 | 124.21 | 122.92 | 123.84 | 590,438 | -0.10(-0.08%) |
Mar 02, 2017 | 123.77 | 124.40 | 123.13 | 123.94 | 788,590 | -0.25(-0.20%) |