Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 127.26 | 127.85 | 127.21 | 127.63 | 174,812 | +0.47(+0.37%) |
May 30, 2017 | 127.25 | 127.59 | 126.99 | 127.16 | 100,710 | -0.32(-0.25%) |
May 26, 2017 | 127.78 | 128.00 | 127.39 | 127.48 | 115,598 | -0.27(-0.21%) |
May 25, 2017 | 127.44 | 127.96 | 127.31 | 127.75 | 94,523 | +0.53(+0.42%) |
May 24, 2017 | 126.94 | 127.29 | 126.54 | 127.21 | 226,485 | +0.36(+0.29%) |
May 23, 2017 | 126.65 | 127.02 | 126.63 | 126.85 | 456,690 | +0.47(+0.37%) |
May 22, 2017 | 126.05 | 126.55 | 125.98 | 126.38 | 101,682 | +0.34(+0.27%) |
May 19, 2017 | 125.98 | 126.50 | 125.95 | 126.04 | 126,407 | +0.29(+0.23%) |
May 18, 2017 | 124.93 | 126.42 | 124.87 | 125.75 | 123,309 | +0.61(+0.49%) |
May 17, 2017 | 125.97 | 126.12 | 125.13 | 125.14 | 147,470 | -1.81(-1.43%) |
May 16, 2017 | 127.38 | 127.38 | 126.57 | 126.95 | 148,437 | -0.38(-0.30%) |
May 15, 2017 | 126.65 | 127.42 | 126.62 | 127.33 | 117,209 | +0.75(+0.59%) |
May 12, 2017 | 126.65 | 126.82 | 126.45 | 126.58 | 94,605 | -0.13(-0.10%) |
May 11, 2017 | 126.48 | 126.72 | 126.08 | 126.71 | 118,247 | +0.05(+0.04%) |
May 10, 2017 | 126.71 | 126.71 | 126.02 | 126.65 | 115,477 | -0.20(-0.16%) |
May 09, 2017 | 126.74 | 127.10 | 126.67 | 126.85 | 226,885 | +0.24(+0.19%) |
May 08, 2017 | 127.52 | 127.52 | 126.47 | 126.62 | 135,392 | -1.02(-0.80%) |
May 05, 2017 | 127.79 | 127.85 | 127.08 | 127.64 | 122,609 | -0.02(-0.01%) |
May 04, 2017 | 127.15 | 127.68 | 127.10 | 127.66 | 121,328 | +0.72(+0.57%) |
May 03, 2017 | 127.35 | 127.35 | 126.63 | 126.93 | 126,350 | -0.57(-0.45%) |
May 02, 2017 | 127.53 | 127.69 | 126.79 | 127.50 | 238,327 | +0.19(+0.15%) |
May 01, 2017 | 127.22 | 127.58 | 127.06 | 127.31 | 337,175 | +0.31(+0.24%) |
Apr 28, 2017 | 126.92 | 127.05 | 126.43 | 127.01 | 189,063 | +0.34(+0.27%) |
Apr 27, 2017 | 126.33 | 127.18 | 126.24 | 126.67 | 159,267 | +0.44(+0.34%) |
Apr 26, 2017 | 125.92 | 126.66 | 125.92 | 126.23 | 193,976 | +0.62(+0.49%) |
Apr 25, 2017 | 125.33 | 125.95 | 125.08 | 125.62 | 143,096 | +0.71(+0.57%) |
Apr 24, 2017 | 125.00 | 125.23 | 124.80 | 124.91 | 132,212 | +1.19(+0.96%) |
Apr 21, 2017 | 124.17 | 124.32 | 123.47 | 123.72 | 137,185 | -0.69(-0.55%) |
Apr 20, 2017 | 123.93 | 124.62 | 123.35 | 124.41 | 108,643 | +0.74(+0.60%) |
Apr 19, 2017 | 123.74 | 124.06 | 123.54 | 123.67 | 121,301 | +0.44(+0.35%) |
Apr 18, 2017 | 123.99 | 123.99 | 122.72 | 123.23 | 190,623 | -1.21(-0.97%) |
Apr 17, 2017 | 124.02 | 124.54 | 123.68 | 124.44 | 99,283 | +0.32(+0.26%) |
Apr 13, 2017 | 124.13 | 124.56 | 124.02 | 124.12 | 92,127 | -0.12(-0.09%) |
Apr 12, 2017 | 124.21 | 124.59 | 123.77 | 124.24 | 100,494 | +0.00(+0.00%) |
Apr 11, 2017 | 124.23 | 124.51 | 123.62 | 124.24 | 121,167 | -0.24(-0.19%) |
Apr 10, 2017 | 124.69 | 125.12 | 124.37 | 124.48 | 113,943 | -0.16(-0.13%) |
Apr 07, 2017 | 124.30 | 124.92 | 124.02 | 124.64 | 204,553 | +0.21(+0.17%) |
Apr 06, 2017 | 124.17 | 124.54 | 123.90 | 124.43 | 246,327 | +0.28(+0.23%) |
Apr 05, 2017 | 124.93 | 125.49 | 124.00 | 124.15 | 225,967 | -0.47(-0.38%) |
Apr 04, 2017 | 124.70 | 124.88 | 124.30 | 124.62 | 286,102 | -0.15(-0.12%) |
Apr 03, 2017 | 125.01 | 125.51 | 124.46 | 124.78 | 298,951 | -0.14(-0.11%) |
Mar 31, 2017 | 124.93 | 125.20 | 124.74 | 124.91 | 127,151 | -0.26(-0.21%) |
Mar 30, 2017 | 125.25 | 125.47 | 124.74 | 125.17 | 147,350 | +0.08(+0.07%) |
Mar 29, 2017 | 125.25 | 125.48 | 124.92 | 125.09 | 225,748 | +0.09(+0.07%) |
Mar 28, 2017 | 124.98 | 125.20 | 124.38 | 125.00 | 318,173 | +0.06(+0.04%) |
Mar 27, 2017 | 123.66 | 125.17 | 123.27 | 124.95 | 262,368 | +0.43(+0.35%) |
Mar 24, 2017 | 124.35 | 124.96 | 123.99 | 124.51 | 179,164 | +0.29(+0.24%) |
Mar 23, 2017 | 124.48 | 125.14 | 124.07 | 124.22 | 159,925 | -0.48(-0.38%) |
Mar 22, 2017 | 124.53 | 124.82 | 123.91 | 124.70 | 146,739 | +0.22(+0.18%) |
Mar 21, 2017 | 126.26 | 126.47 | 124.30 | 124.47 | 283,174 | -1.40(-1.11%) |
Mar 20, 2017 | 126.20 | 126.30 | 125.58 | 125.88 | 121,058 | -0.09(-0.07%) |
Mar 17, 2017 | 126.54 | 126.54 | 125.91 | 125.96 | 170,300 | -0.70(-0.56%) |
Mar 16, 2017 | 127.86 | 127.86 | 126.15 | 126.67 | 495,083 | -1.04(-0.81%) |
Mar 15, 2017 | 126.22 | 127.99 | 126.21 | 127.71 | 145,307 | +1.54(+1.22%) |
Mar 14, 2017 | 126.20 | 126.65 | 125.95 | 126.17 | 394,818 | -0.57(-0.45%) |
Mar 13, 2017 | 126.71 | 126.84 | 126.11 | 126.74 | 340,815 | +0.05(+0.04%) |
Mar 10, 2017 | 126.81 | 126.87 | 126.18 | 126.70 | 163,027 | +0.35(+0.28%) |
Mar 09, 2017 | 125.59 | 126.39 | 125.58 | 126.34 | 149,078 | +0.77(+0.61%) |
Mar 08, 2017 | 125.10 | 126.08 | 125.10 | 125.58 | 185,329 | +0.47(+0.38%) |
Mar 07, 2017 | 125.11 | 125.70 | 124.73 | 125.11 | 377,909 | -0.98(-0.77%) |
Mar 06, 2017 | 126.26 | 126.42 | 125.58 | 126.08 | 178,598 | -0.67(-0.53%) |
Mar 03, 2017 | 126.06 | 126.75 | 125.93 | 126.75 | 187,217 | +0.59(+0.47%) |
Mar 02, 2017 | 126.32 | 126.90 | 126.10 | 126.16 | 507,154 | -0.42(-0.33%) |