Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 126.80 | 126.90 | 124.80 | 126.20 | 5,501 | +1.44(+1.15%) |
May 30, 2017 | 126.08 | 126.48 | 124.40 | 124.76 | 3,757 | -1.16(-0.92%) |
May 26, 2017 | 126.08 | 127.00 | 125.16 | 125.92 | 10,671 | -2.84(-2.21%) |
May 25, 2017 | 127.52 | 128.84 | 127.24 | 128.76 | 6,471 | +0.68(+0.53%) |
May 24, 2017 | 130.12 | 130.64 | 128.08 | 128.08 | 5,361 | -2.16(-1.66%) |
May 23, 2017 | 126.84 | 130.40 | 126.28 | 130.24 | 13,594 | +1.36(+1.06%) |
May 22, 2017 | 130.40 | 130.60 | 127.52 | 128.88 | 16,562 | -4.62(-3.46%) |
May 19, 2017 | 133.20 | 135.16 | 133.20 | 133.50 | 7,752 | -3.78(-2.75%) |
May 18, 2017 | 134.88 | 139.36 | 134.60 | 137.28 | 11,749 | +4.52(+3.40%) |
May 17, 2017 | 131.24 | 134.52 | 130.28 | 132.76 | 9,851 | -1.32(-0.98%) |
May 16, 2017 | 136.04 | 136.04 | 133.28 | 134.08 | 7,005 | -3.36(-2.44%) |
May 15, 2017 | 134.84 | 137.44 | 134.84 | 137.44 | 11,080 | -3.04(-2.16%) |
May 12, 2017 | 140.52 | 141.00 | 139.44 | 140.48 | 11,094 | -2.12(-1.49%) |
May 11, 2017 | 144.16 | 144.25 | 142.12 | 142.60 | 7,668 | -1.80(-1.25%) |
May 10, 2017 | 144.04 | 144.92 | 143.56 | 144.40 | 10,125 | -1.40(-0.96%) |
May 09, 2017 | 144.72 | 146.92 | 144.72 | 145.80 | 16,055 | +2.76(+1.93%) |
May 08, 2017 | 142.68 | 143.88 | 142.52 | 143.04 | 8,533 | +1.56(+1.10%) |
May 05, 2017 | 142.84 | 144.20 | 141.44 | 141.48 | 23,973 | -1.48(-1.04%) |
May 04, 2017 | 142.16 | 144.20 | 140.70 | 142.96 | 42,339 | +2.82(+2.01%) |
May 03, 2017 | 136.52 | 140.20 | 136.52 | 140.14 | 24,051 | +5.82(+4.34%) |
May 02, 2017 | 133.72 | 135.06 | 133.56 | 134.32 | 8,336 | +0.96(+0.72%) |
May 01, 2017 | 130.08 | 134.48 | 129.04 | 133.36 | 38,547 | +4.88(+3.80%) |
Apr 28, 2017 | 128.48 | 129.44 | 127.32 | 128.48 | 22,556 | +1.04(+0.81%) |
Apr 27, 2017 | 126.44 | 127.96 | 126.02 | 127.44 | 14,000 | +3.12(+2.51%) |
Apr 26, 2017 | 124.12 | 126.84 | 124.12 | 124.32 | 26,809 | +1.52(+1.24%) |
Apr 25, 2017 | 122.00 | 123.48 | 121.40 | 122.80 | 20,419 | +4.36(+3.68%) |
Apr 24, 2017 | 120.28 | 121.24 | 118.44 | 118.44 | 18,434 | -0.04(-0.03%) |
Apr 21, 2017 | 118.88 | 120.16 | 118.36 | 118.48 | 20,053 | +0.96(+0.82%) |
Apr 20, 2017 | 116.72 | 119.60 | 115.72 | 117.52 | 22,257 | +1.40(+1.20%) |
Apr 19, 2017 | 114.64 | 116.60 | 114.64 | 116.12 | 9,476 | +2.32(+2.04%) |
Apr 18, 2017 | 112.88 | 116.34 | 112.76 | 113.80 | 28,240 | +1.12(+0.99%) |
Apr 17, 2017 | 111.36 | 113.12 | 111.00 | 112.68 | 9,456 | +1.34(+1.20%) |
Apr 13, 2017 | 111.08 | 112.44 | 110.68 | 111.34 | 11,332 | -1.14(-1.01%) |
Apr 12, 2017 | 113.80 | 114.92 | 112.24 | 112.48 | 17,106 | -1.68(-1.47%) |
Apr 11, 2017 | 117.08 | 117.29 | 113.92 | 114.16 | 42,345 | -4.76(-4.00%) |
Apr 10, 2017 | 120.24 | 121.41 | 118.64 | 118.92 | 36,074 | +0.64(+0.54%) |
Apr 07, 2017 | 113.76 | 119.24 | 113.20 | 118.28 | 16,411 | +3.12(+2.71%) |
Apr 06, 2017 | 115.94 | 116.04 | 114.79 | 115.16 | 4,065 | +0.48(+0.42%) |
Apr 05, 2017 | 115.60 | 116.40 | 114.08 | 114.68 | 19,880 | +0.36(+0.31%) |
Apr 04, 2017 | 114.36 | 115.52 | 113.68 | 114.32 | 7,384 | -1.24(-1.07%) |
Apr 03, 2017 | 115.92 | 116.00 | 115.16 | 115.56 | 5,390 | -0.04(-0.03%) |
Mar 31, 2017 | 115.88 | 116.15 | 115.07 | 115.60 | 6,250 | -1.12(-0.96%) |
Mar 30, 2017 | 116.92 | 116.92 | 114.76 | 116.72 | 12,700 | +1.12(+0.97%) |
Mar 29, 2017 | 116.92 | 116.96 | 115.24 | 115.60 | 11,826 | -1.00(-0.86%) |
Mar 28, 2017 | 116.04 | 117.22 | 115.20 | 116.60 | 15,978 | -0.36(-0.31%) |
Mar 27, 2017 | 117.52 | 118.16 | 116.80 | 116.96 | 9,928 | -4.32(-3.56%) |
Mar 24, 2017 | 123.56 | 123.60 | 121.28 | 121.28 | 7,571 | -2.84(-2.29%) |
Mar 23, 2017 | 122.80 | 124.68 | 122.72 | 124.12 | 17,736 | -0.60(-0.48%) |
Mar 22, 2017 | 124.60 | 125.39 | 124.28 | 124.72 | 6,699 | -0.16(-0.13%) |
Mar 21, 2017 | 124.72 | 125.40 | 123.97 | 124.88 | 12,120 | -1.56(-1.24%) |
Mar 20, 2017 | 126.52 | 127.16 | 126.12 | 126.44 | 10,096 | -0.64(-0.50%) |
Mar 17, 2017 | 128.00 | 128.00 | 126.84 | 127.08 | 12,032 | -1.16(-0.90%) |
Mar 16, 2017 | 125.28 | 129.04 | 125.28 | 128.24 | 24,866 | +0.52(+0.41%) |
Mar 15, 2017 | 134.57 | 136.08 | 127.64 | 127.72 | 30,292 | -7.48(-5.53%) |
Mar 14, 2017 | 134.00 | 135.42 | 133.04 | 135.20 | 11,902 | +1.44(+1.08%) |
Mar 13, 2017 | 133.44 | 134.20 | 133.04 | 133.76 | 8,355 | +1.12(+0.84%) |
Mar 10, 2017 | 134.32 | 135.00 | 132.64 | 132.64 | 19,345 | -1.48(-1.10%) |
Mar 09, 2017 | 130.36 | 134.40 | 129.72 | 134.12 | 27,618 | +4.16(+3.20%) |
Mar 08, 2017 | 129.00 | 130.04 | 128.32 | 129.96 | 16,954 | +3.64(+2.88%) |
Mar 07, 2017 | 125.04 | 126.55 | 124.60 | 126.32 | 27,104 | +3.88(+3.17%) |
Mar 06, 2017 | 121.40 | 123.24 | 121.12 | 122.44 | 16,877 | +2.36(+1.97%) |
Mar 03, 2017 | 123.84 | 123.84 | 119.44 | 120.08 | 21,054 | -2.70(-2.20%) |
Mar 02, 2017 | 115.60 | 123.56 | 115.00 | 122.78 | 33,187 | +8.22(+7.17%) |