Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 122.17 | 123.32 | 119.87 | 121.70 | 2,326,074 | +0.58(+0.48%) |
May 30, 2017 | 122.63 | 123.14 | 120.92 | 121.12 | 1,695,607 | -1.07(-0.87%) |
May 26, 2017 | 120.08 | 123.59 | 119.71 | 122.19 | 2,470,823 | +2.00(+1.66%) |
May 25, 2017 | 121.13 | 122.10 | 117.85 | 120.19 | 4,318,985 | -0.96(-0.79%) |
May 24, 2017 | 119.90 | 123.77 | 119.58 | 121.15 | 6,549,063 | -6.96(-5.43%) |
May 23, 2017 | 126.73 | 131.00 | 126.72 | 128.11 | 4,279,338 | -6.11(-4.55%) |
May 22, 2017 | 137.43 | 137.84 | 134.06 | 134.22 | 2,109,756 | -3.73(-2.71%) |
May 19, 2017 | 135.57 | 138.18 | 134.71 | 137.95 | 1,775,623 | +2.70(+1.99%) |
May 18, 2017 | 131.81 | 135.85 | 131.62 | 135.26 | 1,736,001 | +3.60(+2.73%) |
May 17, 2017 | 132.29 | 132.18 | 130.14 | 131.66 | 1,324,295 | -0.63(-0.48%) |
May 16, 2017 | 133.56 | 133.56 | 129.43 | 132.29 | 2,547,410 | -0.55(-0.41%) |
May 15, 2017 | 131.75 | 134.02 | 131.60 | 132.83 | 1,205,241 | +0.76(+0.57%) |
May 12, 2017 | 132.75 | 132.75 | 131.50 | 132.08 | 651,281 | -0.85(-0.64%) |
May 11, 2017 | 132.51 | 133.12 | 130.26 | 132.93 | 848,794 | -0.19(-0.14%) |
May 10, 2017 | 132.82 | 133.21 | 132.20 | 133.12 | 421,425 | +0.04(+0.03%) |
May 09, 2017 | 133.71 | 133.98 | 131.87 | 133.08 | 887,172 | -0.77(-0.58%) |
May 08, 2017 | 132.22 | 133.94 | 131.84 | 133.85 | 920,440 | +1.81(+1.37%) |
May 05, 2017 | 132.04 | 132.08 | 130.78 | 132.04 | 677,984 | +0.16(+0.12%) |
May 04, 2017 | 129.97 | 132.01 | 129.97 | 131.89 | 654,318 | +1.81(+1.39%) |
May 03, 2017 | 129.77 | 130.63 | 129.29 | 130.07 | 596,652 | +0.25(+0.19%) |
May 02, 2017 | 127.91 | 129.94 | 127.39 | 129.83 | 885,367 | +1.84(+1.44%) |
May 01, 2017 | 130.38 | 130.38 | 127.83 | 127.99 | 1,012,902 | -1.47(-1.13%) |
Apr 28, 2017 | 130.21 | 130.21 | 127.62 | 129.46 | 1,601,956 | -0.96(-0.73%) |
Apr 27, 2017 | 132.74 | 135.05 | 128.38 | 130.41 | 2,283,526 | -2.36(-1.78%) |
Apr 26, 2017 | 133.24 | 133.80 | 132.42 | 132.77 | 1,221,996 | +0.10(+0.08%) |
Apr 25, 2017 | 133.88 | 133.88 | 131.33 | 132.67 | 1,131,356 | -1.30(-0.97%) |
Apr 24, 2017 | 134.68 | 134.87 | 132.90 | 133.97 | 993,864 | +0.24(+0.18%) |
Apr 21, 2017 | 133.40 | 133.90 | 132.09 | 133.74 | 1,121,732 | +0.25(+0.19%) |
Apr 20, 2017 | 130.75 | 133.72 | 130.32 | 133.48 | 1,404,209 | +3.77(+2.91%) |
Apr 19, 2017 | 128.90 | 131.85 | 128.90 | 129.71 | 1,350,579 | +1.38(+1.07%) |
Apr 18, 2017 | 127.81 | 128.96 | 127.81 | 128.34 | 709,683 | +0.06(+0.05%) |
Apr 17, 2017 | 128.65 | 128.85 | 127.64 | 128.27 | 709,658 | -0.05(-0.04%) |
Apr 13, 2017 | 129.25 | 130.08 | 128.32 | 128.32 | 523,364 | -0.77(-0.60%) |
Apr 12, 2017 | 130.16 | 130.16 | 128.48 | 129.09 | 654,456 | -1.57(-1.20%) |
Apr 11, 2017 | 129.77 | 131.08 | 128.86 | 130.66 | 838,495 | +0.56(+0.43%) |
Apr 10, 2017 | 129.22 | 130.93 | 129.21 | 130.09 | 811,816 | +0.72(+0.56%) |
Apr 07, 2017 | 129.79 | 130.73 | 129.26 | 129.37 | 1,019,025 | -0.47(-0.36%) |
Apr 06, 2017 | 130.84 | 131.74 | 129.66 | 129.84 | 840,319 | -0.16(-0.13%) |
Apr 05, 2017 | 130.93 | 131.78 | 129.82 | 130.00 | 814,148 | -0.27(-0.21%) |
Apr 04, 2017 | 132.00 | 132.26 | 129.94 | 130.28 | 1,177,215 | -2.24(-1.69%) |
Apr 03, 2017 | 135.16 | 135.88 | 130.75 | 132.52 | 2,228,685 | -2.51(-1.86%) |
Mar 31, 2017 | 135.03 | 136.07 | 134.23 | 135.03 | 1,077,962 | -0.37(-0.28%) |
Mar 30, 2017 | 135.92 | 136.29 | 135.11 | 135.40 | 768,193 | -0.91(-0.67%) |
Mar 29, 2017 | 135.35 | 136.68 | 134.44 | 136.31 | 811,425 | +1.19(+0.88%) |
Mar 28, 2017 | 134.06 | 135.59 | 133.30 | 135.12 | 1,228,957 | +0.51(+0.38%) |
Mar 27, 2017 | 135.25 | 135.49 | 133.13 | 134.61 | 845,317 | -1.76(-1.29%) |
Mar 24, 2017 | 137.32 | 137.53 | 136.02 | 136.37 | 675,971 | -0.96(-0.70%) |
Mar 23, 2017 | 137.80 | 138.78 | 136.72 | 137.32 | 717,070 | -0.45(-0.32%) |
Mar 22, 2017 | 138.07 | 138.49 | 137.03 | 137.77 | 726,584 | +0.10(+0.07%) |
Mar 21, 2017 | 138.87 | 139.14 | 137.14 | 137.67 | 1,166,399 | -1.11(-0.80%) |
Mar 20, 2017 | 139.25 | 140.41 | 138.25 | 138.78 | 1,154,891 | +0.04(+0.03%) |
Mar 17, 2017 | 138.76 | 139.52 | 137.38 | 138.75 | 1,246,955 | -0.92(-0.66%) |
Mar 16, 2017 | 139.05 | 139.99 | 138.23 | 139.66 | 640,956 | +0.45(+0.32%) |
Mar 15, 2017 | 139.82 | 139.84 | 137.61 | 139.22 | 1,750,565 | -0.72(-0.51%) |
Mar 14, 2017 | 140.47 | 140.78 | 139.20 | 139.94 | 984,828 | -0.58(-0.41%) |
Mar 13, 2017 | 139.07 | 141.07 | 138.37 | 140.52 | 1,075,210 | +0.35(+0.25%) |
Mar 10, 2017 | 141.59 | 141.85 | 139.65 | 140.17 | 1,169,311 | -1.07(-0.76%) |
Mar 09, 2017 | 141.55 | 141.55 | 140.39 | 141.25 | 1,125,423 | -0.06(-0.04%) |
Mar 08, 2017 | 139.75 | 141.78 | 139.13 | 141.30 | 1,554,876 | +2.93(+2.12%) |
Mar 07, 2017 | 140.44 | 140.93 | 138.03 | 138.37 | 1,211,134 | -2.06(-1.47%) |
Mar 06, 2017 | 141.43 | 142.11 | 140.37 | 140.43 | 1,162,052 | -1.00(-0.71%) |
Mar 03, 2017 | 143.21 | 143.97 | 140.47 | 141.43 | 1,375,406 | -1.83(-1.28%) |
Mar 02, 2017 | 142.64 | 143.93 | 142.43 | 143.26 | 1,272,070 | +0.62(+0.43%) |