Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 132.56 | 134.44 | 132.47 | 134.29 | 344,293 | +1.93(+1.46%) |
May 30, 2017 | 132.35 | 132.67 | 132.15 | 132.37 | 214,991 | -0.35(-0.26%) |
May 26, 2017 | 132.42 | 133.04 | 132.15 | 132.72 | 124,560 | +0.18(+0.13%) |
May 25, 2017 | 131.68 | 133.05 | 131.47 | 132.54 | 152,036 | +0.76(+0.58%) |
May 24, 2017 | 131.31 | 132.07 | 130.95 | 131.78 | 205,894 | +0.86(+0.65%) |
May 23, 2017 | 130.18 | 131.13 | 129.12 | 130.92 | 218,475 | +0.90(+0.69%) |
May 22, 2017 | 129.59 | 130.30 | 129.02 | 130.02 | 314,955 | +0.71(+0.55%) |
May 19, 2017 | 128.69 | 129.82 | 128.32 | 129.31 | 280,150 | +0.74(+0.58%) |
May 18, 2017 | 127.39 | 129.20 | 127.16 | 128.57 | 317,624 | +1.18(+0.93%) |
May 17, 2017 | 127.71 | 127.90 | 126.04 | 127.39 | 241,048 | -0.33(-0.26%) |
May 16, 2017 | 128.20 | 128.97 | 127.47 | 127.71 | 528,496 | -0.76(-0.59%) |
May 15, 2017 | 128.99 | 129.50 | 128.44 | 128.48 | 301,580 | -0.22(-0.17%) |
May 12, 2017 | 129.41 | 130.36 | 128.57 | 128.70 | 239,022 | -1.09(-0.84%) |
May 11, 2017 | 129.96 | 130.53 | 129.37 | 129.79 | 264,457 | -1.12(-0.85%) |
May 10, 2017 | 130.62 | 131.53 | 130.51 | 130.91 | 266,472 | +0.24(+0.18%) |
May 09, 2017 | 131.34 | 131.89 | 130.38 | 130.68 | 289,064 | -0.65(-0.49%) |
May 08, 2017 | 132.42 | 132.68 | 131.17 | 131.32 | 262,556 | -0.58(-0.44%) |
May 05, 2017 | 131.78 | 132.00 | 131.16 | 131.91 | 238,485 | -0.06(-0.04%) |
May 04, 2017 | 130.98 | 132.13 | 130.54 | 131.96 | 319,725 | +1.19(+0.91%) |
May 03, 2017 | 128.50 | 132.03 | 127.86 | 130.77 | 483,946 | -2.07(-1.56%) |
May 02, 2017 | 133.03 | 133.60 | 132.28 | 132.84 | 261,853 | -0.55(-0.42%) |
May 01, 2017 | 134.12 | 134.12 | 132.72 | 133.39 | 282,363 | -0.25(-0.19%) |
Apr 28, 2017 | 133.95 | 133.95 | 132.94 | 133.65 | 479,026 | -0.23(-0.17%) |
Apr 27, 2017 | 134.16 | 134.36 | 132.82 | 133.87 | 296,126 | -0.61(-0.45%) |
Apr 26, 2017 | 133.13 | 135.36 | 133.13 | 134.48 | 257,146 | +1.10(+0.82%) |
Apr 25, 2017 | 132.86 | 133.70 | 132.33 | 133.38 | 232,545 | +1.44(+1.09%) |
Apr 24, 2017 | 131.61 | 132.25 | 130.94 | 131.94 | 294,748 | +1.29(+0.99%) |
Apr 21, 2017 | 131.49 | 131.49 | 130.66 | 130.66 | 209,466 | -0.80(-0.61%) |
Apr 20, 2017 | 131.93 | 131.99 | 130.66 | 131.46 | 266,549 | -0.07(-0.05%) |
Apr 19, 2017 | 131.81 | 132.25 | 131.22 | 131.52 | 241,013 | -0.08(-0.06%) |
Apr 18, 2017 | 131.78 | 132.16 | 131.11 | 131.61 | 223,202 | -0.72(-0.55%) |
Apr 17, 2017 | 130.63 | 132.39 | 130.21 | 132.33 | 203,358 | +1.61(+1.23%) |
Apr 13, 2017 | 132.09 | 132.09 | 130.53 | 130.72 | 316,728 | -2.06(-1.55%) |
Apr 12, 2017 | 133.80 | 133.80 | 132.33 | 132.78 | 287,867 | -0.65(-0.49%) |
Apr 11, 2017 | 132.64 | 133.61 | 132.48 | 133.43 | 291,568 | +1.04(+0.79%) |
Apr 10, 2017 | 132.13 | 132.81 | 131.87 | 132.39 | 204,559 | +0.18(+0.13%) |
Apr 07, 2017 | 132.59 | 133.19 | 132.09 | 132.21 | 476,915 | -0.62(-0.47%) |
Apr 06, 2017 | 134.12 | 134.83 | 132.43 | 132.83 | 373,889 | -1.24(-0.93%) |
Apr 05, 2017 | 136.02 | 136.89 | 133.61 | 134.07 | 336,529 | -1.76(-1.29%) |
Apr 04, 2017 | 135.08 | 136.34 | 135.08 | 135.83 | 286,590 | +0.62(+0.46%) |
Apr 03, 2017 | 136.10 | 136.61 | 134.93 | 135.21 | 239,484 | -0.77(-0.57%) |
Mar 31, 2017 | 136.16 | 137.01 | 135.88 | 135.98 | 225,993 | -0.84(-0.61%) |
Mar 30, 2017 | 136.16 | 136.95 | 135.92 | 136.81 | 180,008 | +0.66(+0.48%) |
Mar 29, 2017 | 137.03 | 137.06 | 136.07 | 136.16 | 155,809 | -0.87(-0.64%) |
Mar 28, 2017 | 135.71 | 137.30 | 135.71 | 137.03 | 229,574 | +0.98(+0.72%) |
Mar 27, 2017 | 135.75 | 136.65 | 135.75 | 136.05 | 198,504 | -0.90(-0.66%) |
Mar 24, 2017 | 137.79 | 138.84 | 136.73 | 136.96 | 188,666 | -0.79(-0.57%) |
Mar 23, 2017 | 138.23 | 138.97 | 137.61 | 137.75 | 147,195 | -0.46(-0.33%) |
Mar 22, 2017 | 137.38 | 138.23 | 136.96 | 138.21 | 186,897 | +0.55(+0.40%) |
Mar 21, 2017 | 138.98 | 139.24 | 137.39 | 137.66 | 235,886 | -0.85(-0.61%) |
Mar 20, 2017 | 139.29 | 139.29 | 138.42 | 138.51 | 168,535 | -0.71(-0.51%) |
Mar 17, 2017 | 139.00 | 139.31 | 138.11 | 139.21 | 378,421 | +0.09(+0.07%) |
Mar 16, 2017 | 140.82 | 140.82 | 138.96 | 139.12 | 272,014 | -1.23(-0.88%) |
Mar 15, 2017 | 140.36 | 141.34 | 139.95 | 140.35 | 203,527 | -0.19(-0.13%) |
Mar 14, 2017 | 140.82 | 141.03 | 140.01 | 140.54 | 170,718 | -0.02(-0.01%) |
Mar 13, 2017 | 139.83 | 140.69 | 139.56 | 140.56 | 157,447 | +0.73(+0.52%) |
Mar 10, 2017 | 139.12 | 140.09 | 139.03 | 139.82 | 176,251 | +0.88(+0.63%) |
Mar 09, 2017 | 138.99 | 140.07 | 138.83 | 138.94 | 150,947 | +0.08(+0.06%) |
Mar 08, 2017 | 139.15 | 139.47 | 138.45 | 138.86 | 287,872 | -0.44(-0.32%) |
Mar 07, 2017 | 138.36 | 139.49 | 137.79 | 139.30 | 203,503 | +0.67(+0.49%) |
Mar 06, 2017 | 139.87 | 139.87 | 138.56 | 138.62 | 224,367 | -1.27(-0.91%) |
Mar 03, 2017 | 139.16 | 140.07 | 138.90 | 139.89 | 170,564 | -0.20(-0.14%) |
Mar 02, 2017 | 140.82 | 141.40 | 140.09 | 140.09 | 229,336 | -0.95(-0.67%) |