Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 122.00 | 122.53 | 120.38 | 120.84 | 11,736,588 | -1.43(-1.17%) |
May 30, 2017 | 122.43 | 123.22 | 121.89 | 122.27 | 8,454,889 | -0.08(-0.06%) |
May 26, 2017 | 122.29 | 123.00 | 121.47 | 122.34 | 7,660,504 | +0.36(+0.29%) |
May 25, 2017 | 122.10 | 122.80 | 120.69 | 121.99 | 12,651,139 | +0.81(+0.67%) |
May 24, 2017 | 121.44 | 122.04 | 120.33 | 121.18 | 8,488,884 | -0.12(-0.10%) |
May 23, 2017 | 123.02 | 124.01 | 121.22 | 121.30 | 14,559,915 | -1.80(-1.46%) |
May 22, 2017 | 123.32 | 123.92 | 121.92 | 123.09 | 13,670,218 | +1.51(+1.24%) |
May 19, 2017 | 122.32 | 124.72 | 121.44 | 121.59 | 21,385,360 | +1.92(+1.61%) |
May 18, 2017 | 114.77 | 121.00 | 113.67 | 119.66 | 37,616,120 | +0.54(+0.46%) |
May 17, 2017 | 121.61 | 122.19 | 118.90 | 119.12 | 20,081,586 | -3.26(-2.66%) |
May 16, 2017 | 120.36 | 122.69 | 120.12 | 122.38 | 18,448,240 | +2.58(+2.16%) |
May 15, 2017 | 119.42 | 119.88 | 118.44 | 119.79 | 11,271,241 | +1.05(+0.88%) |
May 12, 2017 | 118.57 | 118.87 | 117.92 | 118.74 | 9,955,958 | +0.18(+0.15%) |
May 11, 2017 | 118.54 | 118.90 | 116.68 | 118.57 | 11,525,782 | +0.18(+0.15%) |
May 10, 2017 | 118.42 | 118.73 | 117.53 | 118.39 | 9,470,892 | -0.02(-0.02%) |
May 09, 2017 | 117.05 | 118.41 | 116.50 | 118.41 | 15,416,491 | +3.10(+2.69%) |
May 08, 2017 | 115.35 | 115.95 | 114.66 | 115.31 | 6,548,621 | +0.81(+0.71%) |
May 05, 2017 | 114.51 | 114.61 | 113.28 | 114.50 | 7,194,882 | +0.18(+0.16%) |
May 04, 2017 | 114.40 | 114.87 | 113.62 | 114.32 | 7,071,604 | -0.70(-0.61%) |
May 03, 2017 | 116.39 | 116.44 | 113.59 | 115.02 | 10,732,938 | -1.50(-1.29%) |
May 02, 2017 | 115.52 | 117.12 | 115.45 | 116.52 | 10,183,132 | +1.39(+1.21%) |
May 01, 2017 | 114.10 | 115.69 | 113.97 | 115.13 | 7,430,058 | +1.16(+1.02%) |
Apr 28, 2017 | 114.36 | 114.45 | 113.47 | 113.97 | 7,078,824 | +0.07(+0.06%) |
Apr 27, 2017 | 113.47 | 114.42 | 113.31 | 113.90 | 9,566,843 | +0.45(+0.40%) |
Apr 26, 2017 | 113.84 | 114.22 | 113.10 | 113.44 | 6,765,448 | -0.50(-0.44%) |
Apr 25, 2017 | 114.01 | 114.28 | 113.28 | 113.95 | 11,485,490 | +0.61(+0.54%) |
Apr 24, 2017 | 112.53 | 113.63 | 112.51 | 113.34 | 13,562,747 | +1.73(+1.55%) |
Apr 21, 2017 | 111.30 | 111.67 | 110.81 | 111.61 | 9,088,854 | +0.15(+0.13%) |
Apr 20, 2017 | 110.05 | 112.09 | 110.00 | 111.46 | 13,958,646 | +2.17(+1.99%) |
Apr 19, 2017 | 110.50 | 110.71 | 109.10 | 109.29 | 9,732,543 | -0.46(-0.42%) |
Apr 18, 2017 | 109.72 | 110.71 | 109.40 | 109.75 | 8,416,295 | -0.52(-0.47%) |
Apr 17, 2017 | 109.44 | 110.39 | 108.84 | 110.28 | 7,220,871 | +1.53(+1.41%) |
Apr 13, 2017 | 109.25 | 109.97 | 108.36 | 108.75 | 6,949,177 | -0.41(-0.38%) |
Apr 12, 2017 | 109.03 | 110.22 | 108.85 | 109.16 | 8,207,551 | +0.19(+0.17%) |
Apr 11, 2017 | 109.92 | 110.31 | 108.01 | 108.97 | 10,145,921 | -1.24(-1.13%) |
Apr 10, 2017 | 107.55 | 110.40 | 107.40 | 110.22 | 14,997,005 | +2.67(+2.49%) |
Apr 07, 2017 | 106.45 | 107.62 | 105.34 | 107.54 | 8,467,255 | +0.94(+0.88%) |
Apr 06, 2017 | 106.16 | 106.98 | 105.73 | 106.61 | 5,280,890 | +0.59(+0.56%) |
Apr 05, 2017 | 106.92 | 107.38 | 105.90 | 106.02 | 8,312,712 | -0.08(-0.07%) |
Apr 04, 2017 | 106.44 | 106.82 | 105.46 | 106.09 | 6,566,260 | -0.56(-0.53%) |
Apr 03, 2017 | 107.41 | 108.02 | 106.09 | 106.66 | 8,502,871 | +0.26(+0.24%) |
Mar 31, 2017 | 107.06 | 107.67 | 106.35 | 106.40 | 9,123,807 | -1.01(-0.94%) |
Mar 30, 2017 | 108.27 | 108.98 | 107.22 | 107.41 | 10,732,562 | -0.65(-0.60%) |
Mar 29, 2017 | 106.54 | 108.28 | 106.26 | 108.06 | 8,905,704 | +1.69(+1.59%) |
Mar 28, 2017 | 106.79 | 107.50 | 106.03 | 106.37 | 6,558,288 | -0.28(-0.26%) |
Mar 27, 2017 | 105.23 | 106.75 | 105.10 | 106.65 | 7,804,143 | +0.04(+0.04%) |
Mar 24, 2017 | 106.96 | 107.68 | 105.81 | 106.61 | 7,680,252 | -0.21(-0.19%) |
Mar 23, 2017 | 105.53 | 107.39 | 105.03 | 106.81 | 13,590,624 | +2.13(+2.04%) |
Mar 22, 2017 | 103.25 | 104.71 | 102.60 | 104.68 | 7,248,126 | +0.99(+0.95%) |
Mar 21, 2017 | 107.02 | 107.26 | 103.31 | 103.70 | 14,061,725 | -2.13(-2.01%) |
Mar 20, 2017 | 104.82 | 106.77 | 104.53 | 105.83 | 12,615,265 | +1.62(+1.55%) |
Mar 17, 2017 | 103.78 | 105.09 | 103.47 | 104.21 | 8,896,897 | -0.02(-0.02%) |
Mar 16, 2017 | 103.85 | 104.25 | 102.92 | 104.23 | 12,610,698 | +1.91(+1.87%) |
Mar 15, 2017 | 102.99 | 103.10 | 101.25 | 102.31 | 11,852,204 | -0.55(-0.54%) |
Mar 14, 2017 | 103.22 | 104.59 | 102.44 | 102.87 | 7,851,749 | -0.92(-0.88%) |
Mar 13, 2017 | 102.15 | 104.84 | 102.10 | 103.78 | 16,331,217 | +1.77(+1.73%) |
Mar 10, 2017 | 102.06 | 102.32 | 101.27 | 102.02 | 4,176,118 | +0.15(+0.15%) |
Mar 09, 2017 | 101.60 | 102.37 | 101.40 | 101.87 | 4,582,892 | +0.02(+0.02%) |
Mar 08, 2017 | 101.27 | 102.91 | 101.18 | 101.85 | 7,160,206 | +0.58(+0.57%) |
Mar 07, 2017 | 100.94 | 101.94 | 100.76 | 101.27 | 5,051,983 | +0.32(+0.31%) |
Mar 06, 2017 | 101.40 | 101.88 | 100.75 | 100.95 | 6,372,642 | -0.99(-0.97%) |
Mar 03, 2017 | 101.62 | 102.05 | 101.08 | 101.94 | 6,405,906 | +0.12(+0.12%) |
Mar 02, 2017 | 102.42 | 103.19 | 101.41 | 101.82 | 8,078,625 | -0.84(-0.82%) |