Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 131.72 | 132.31 | 131.18 | 132.09 | 1,910,089 | +0.91(+0.69%) |
May 30, 2017 | 130.27 | 131.25 | 130.14 | 131.19 | 843,371 | +0.66(+0.50%) |
May 26, 2017 | 130.25 | 130.82 | 129.72 | 130.53 | 895,558 | +0.39(+0.30%) |
May 25, 2017 | 129.60 | 130.47 | 129.14 | 130.14 | 1,300,800 | +0.79(+0.61%) |
May 24, 2017 | 129.32 | 129.67 | 129.20 | 129.35 | 1,215,412 | +0.08(+0.06%) |
May 23, 2017 | 128.16 | 129.63 | 128.10 | 129.26 | 1,565,607 | +1.17(+0.91%) |
May 22, 2017 | 126.42 | 128.63 | 126.42 | 128.10 | 1,596,339 | +1.69(+1.34%) |
May 19, 2017 | 124.83 | 126.43 | 124.54 | 126.41 | 1,449,942 | +1.82(+1.46%) |
May 18, 2017 | 123.39 | 125.32 | 122.92 | 124.59 | 1,062,126 | +1.20(+0.97%) |
May 17, 2017 | 124.52 | 124.73 | 123.33 | 123.39 | 1,014,090 | -1.14(-0.91%) |
May 16, 2017 | 125.49 | 126.30 | 124.14 | 124.52 | 1,200,672 | -1.16(-0.93%) |
May 15, 2017 | 124.56 | 125.81 | 123.97 | 125.69 | 836,059 | +1.12(+0.90%) |
May 12, 2017 | 124.39 | 124.84 | 124.12 | 124.57 | 708,727 | -0.02(-0.01%) |
May 11, 2017 | 123.71 | 124.81 | 123.19 | 124.59 | 889,849 | +0.74(+0.60%) |
May 10, 2017 | 124.36 | 124.42 | 123.36 | 123.85 | 1,789,368 | -0.77(-0.62%) |
May 09, 2017 | 124.56 | 125.16 | 124.27 | 124.62 | 1,003,384 | +0.02(+0.01%) |
May 08, 2017 | 125.47 | 125.66 | 124.37 | 124.60 | 809,104 | -1.03(-0.82%) |
May 05, 2017 | 125.13 | 125.66 | 124.52 | 125.62 | 769,033 | +0.91(+0.73%) |
May 04, 2017 | 125.33 | 125.34 | 124.54 | 124.72 | 1,123,808 | -0.67(-0.54%) |
May 03, 2017 | 125.66 | 125.91 | 124.75 | 125.39 | 794,370 | -0.42(-0.34%) |
May 02, 2017 | 125.68 | 126.39 | 125.20 | 125.82 | 1,376,018 | +0.37(+0.29%) |
May 01, 2017 | 126.06 | 126.32 | 125.11 | 125.45 | 922,178 | -0.55(-0.44%) |
Apr 28, 2017 | 124.83 | 126.09 | 124.83 | 126.00 | 1,659,569 | +0.92(+0.74%) |
Apr 27, 2017 | 126.00 | 126.21 | 124.98 | 125.08 | 1,077,242 | -0.76(-0.60%) |
Apr 26, 2017 | 124.41 | 126.04 | 121.66 | 125.84 | 2,507,482 | +0.55(+0.44%) |
Apr 25, 2017 | 124.67 | 125.70 | 124.24 | 125.28 | 1,603,626 | +1.05(+0.85%) |
Apr 24, 2017 | 123.78 | 124.54 | 123.56 | 124.23 | 1,407,336 | +1.39(+1.14%) |
Apr 21, 2017 | 122.52 | 123.28 | 122.21 | 122.83 | 1,020,689 | +0.17(+0.14%) |
Apr 20, 2017 | 121.79 | 122.92 | 121.22 | 122.67 | 1,052,847 | +0.87(+0.71%) |
Apr 19, 2017 | 121.56 | 122.21 | 121.03 | 121.80 | 1,102,940 | +0.84(+0.70%) |
Apr 18, 2017 | 121.19 | 120.17 | 120.96 | 857,991 | -0.06(-0.05%) | |
Apr 17, 2017 | 120.37 | 121.22 | 120.29 | 121.01 | 1,739,070 | +0.96(+0.80%) |
Apr 13, 2017 | 120.28 | 120.73 | 119.97 | 120.05 | 821,146 | -0.44(-0.37%) |
Apr 12, 2017 | 120.52 | 120.90 | 119.95 | 120.50 | 1,080,663 | -0.17(-0.14%) |
Apr 11, 2017 | 120.53 | 121.21 | 120.06 | 120.66 | 838,256 | -0.13(-0.11%) |
Apr 10, 2017 | 120.73 | 121.34 | 120.62 | 120.79 | 823,808 | -0.10(-0.08%) |
Apr 07, 2017 | 120.94 | 121.34 | 120.61 | 120.89 | 939,312 | +0.00(+0.00%) |
Apr 06, 2017 | 121.32 | 121.32 | 120.36 | 120.89 | 814,469 | -0.31(-0.26%) |
Apr 05, 2017 | 121.23 | 122.20 | 120.98 | 121.21 | 724,439 | -0.21(-0.17%) |
Apr 04, 2017 | 121.89 | 122.08 | 120.70 | 121.42 | 769,640 | -0.48(-0.39%) |
Apr 03, 2017 | 121.64 | 122.35 | 120.66 | 121.90 | 1,080,535 | +0.26(+0.21%) |
Mar 31, 2017 | 121.54 | 122.15 | 121.47 | 121.64 | 815,865 | -0.28(-0.23%) |
Mar 30, 2017 | 121.69 | 122.44 | 121.51 | 121.92 | 657,832 | +0.05(+0.04%) |
Mar 29, 2017 | 121.89 | 122.19 | 121.17 | 121.87 | 1,471,679 | -0.35(-0.28%) |
Mar 28, 2017 | 121.78 | 122.39 | 121.06 | 122.22 | 815,282 | +0.19(+0.16%) |
Mar 27, 2017 | 121.57 | 122.14 | 121.33 | 122.03 | 758,064 | -0.02(-0.01%) |
Mar 24, 2017 | 121.42 | 122.64 | 121.15 | 122.04 | 1,343,033 | +0.85(+0.70%) |
Mar 23, 2017 | 121.92 | 122.28 | 120.91 | 121.20 | 1,354,910 | -0.79(-0.65%) |
Mar 22, 2017 | 122.23 | 122.72 | 121.21 | 121.99 | 857,478 | +0.06(+0.05%) |
Mar 21, 2017 | 122.29 | 123.04 | 121.03 | 121.92 | 1,049,835 | -0.19(-0.16%) |
Mar 20, 2017 | 122.14 | 122.41 | 121.70 | 122.12 | 776,170 | -0.06(-0.05%) |
Mar 17, 2017 | 121.17 | 122.51 | 120.65 | 122.18 | 2,226,578 | +1.07(+0.88%) |
Mar 16, 2017 | 122.14 | 122.14 | 120.20 | 121.11 | 1,818,790 | -1.22(-1.00%) |
Mar 15, 2017 | 120.94 | 122.48 | 120.65 | 122.34 | 1,205,996 | +1.71(+1.42%) |
Mar 14, 2017 | 120.49 | 120.97 | 120.17 | 120.62 | 1,614,755 | -0.38(-0.31%) |
Mar 13, 2017 | 119.92 | 121.08 | 119.35 | 121.00 | 1,448,770 | +1.27(+1.06%) |
Mar 10, 2017 | 120.01 | 120.37 | 119.08 | 119.73 | 1,783,165 | +0.17(+0.15%) |
Mar 09, 2017 | 118.97 | 119.87 | 118.84 | 119.56 | 1,111,038 | +0.43(+0.36%) |
Mar 08, 2017 | 119.31 | 119.61 | 118.76 | 119.12 | 706,835 | +0.19(+0.16%) |
Mar 07, 2017 | 119.13 | 119.56 | 118.62 | 118.94 | 1,872,850 | -0.51(-0.42%) |
Mar 06, 2017 | 119.31 | 119.88 | 118.99 | 119.45 | 1,491,124 | -0.47(-0.39%) |
Mar 03, 2017 | 120.20 | 120.51 | 119.41 | 119.92 | 1,231,017 | -0.54(-0.45%) |
Mar 02, 2017 | 120.60 | 120.94 | 119.60 | 120.46 | 1,021,100 | -0.24(-0.20%) |