Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 139.96 | 141.94 | 139.54 | 141.72 | 989,614 | +1.79(+1.28%) |
May 30, 2017 | 137.00 | 140.46 | 136.53 | 139.94 | 997,409 | +3.11(+2.27%) |
May 26, 2017 | 138.04 | 138.09 | 136.54 | 136.83 | 756,897 | -0.97(-0.70%) |
May 25, 2017 | 137.47 | 139.23 | 136.76 | 137.80 | 710,420 | +0.32(+0.23%) |
May 24, 2017 | 138.03 | 138.26 | 137.10 | 137.48 | 598,324 | -0.61(-0.44%) |
May 23, 2017 | 137.87 | 138.36 | 137.53 | 138.09 | 542,765 | +0.50(+0.36%) |
May 22, 2017 | 137.55 | 138.78 | 136.89 | 137.59 | 676,409 | +0.80(+0.59%) |
May 19, 2017 | 135.72 | 137.84 | 134.90 | 136.79 | 1,038,945 | +1.44(+1.06%) |
May 18, 2017 | 134.04 | 136.57 | 132.12 | 135.35 | 1,810,096 | -3.88(-2.79%) |
May 17, 2017 | 141.95 | 142.01 | 139.10 | 139.23 | 1,012,634 | -2.72(-1.92%) |
May 16, 2017 | 143.02 | 143.34 | 140.43 | 141.95 | 837,749 | -0.67(-0.47%) |
May 15, 2017 | 139.74 | 143.36 | 139.00 | 142.63 | 1,813,424 | +3.52(+2.53%) |
May 12, 2017 | 140.53 | 140.56 | 138.84 | 139.10 | 787,481 | -1.87(-1.33%) |
May 11, 2017 | 140.60 | 141.30 | 138.87 | 140.97 | 591,484 | +0.30(+0.22%) |
May 10, 2017 | 140.02 | 140.75 | 139.34 | 140.67 | 745,535 | +0.57(+0.41%) |
May 09, 2017 | 139.44 | 140.53 | 139.25 | 140.10 | 786,480 | +0.62(+0.45%) |
May 08, 2017 | 140.91 | 141.22 | 139.32 | 139.48 | 762,347 | -1.11(-0.79%) |
May 05, 2017 | 139.59 | 140.77 | 139.32 | 140.59 | 748,373 | +0.92(+0.66%) |
May 04, 2017 | 142.37 | 142.97 | 139.51 | 139.67 | 1,315,102 | -2.44(-1.72%) |
May 03, 2017 | 142.34 | 143.69 | 141.49 | 142.11 | 1,181,576 | -0.39(-0.27%) |
May 02, 2017 | 141.16 | 142.99 | 140.87 | 142.50 | 1,135,306 | +1.33(+0.94%) |
May 01, 2017 | 140.99 | 142.15 | 140.94 | 141.17 | 922,343 | +0.17(+0.12%) |
Apr 28, 2017 | 141.14 | 141.19 | 139.61 | 141.00 | 1,278,011 | -0.14(-0.10%) |
Apr 27, 2017 | 140.48 | 141.71 | 139.68 | 141.13 | 1,032,084 | +0.56(+0.40%) |
Apr 26, 2017 | 137.84 | 141.46 | 137.35 | 140.57 | 2,103,643 | +3.18(+2.31%) |
Apr 25, 2017 | 134.96 | 138.91 | 134.77 | 137.40 | 4,819,810 | +4.66(+3.51%) |
Apr 24, 2017 | 132.10 | 134.27 | 131.29 | 132.73 | 2,040,395 | +2.50(+1.92%) |
Apr 21, 2017 | 130.22 | 130.49 | 128.63 | 130.24 | 1,305,213 | -0.10(-0.08%) |
Apr 20, 2017 | 129.35 | 131.00 | 129.01 | 130.34 | 1,187,380 | +1.14(+0.88%) |
Apr 19, 2017 | 128.14 | 129.91 | 128.11 | 129.20 | 1,200,464 | +1.52(+1.19%) |
Apr 18, 2017 | 128.05 | 128.37 | 126.58 | 127.68 | 1,347,471 | -0.61(-0.48%) |
Apr 17, 2017 | 128.81 | 130.18 | 127.19 | 128.29 | 1,677,593 | -0.37(-0.29%) |
Apr 13, 2017 | 127.56 | 129.23 | 127.14 | 128.66 | 938,648 | +0.89(+0.69%) |
Apr 12, 2017 | 128.07 | 128.96 | 127.02 | 127.78 | 900,156 | -0.02(-0.02%) |
Apr 11, 2017 | 127.02 | 127.88 | 126.62 | 127.80 | 508,283 | +0.53(+0.42%) |
Apr 10, 2017 | 127.39 | 128.51 | 127.21 | 127.27 | 829,417 | +0.43(+0.34%) |
Apr 07, 2017 | 126.57 | 127.25 | 126.24 | 126.83 | 526,328 | -0.11(-0.08%) |
Apr 06, 2017 | 125.34 | 128.44 | 125.34 | 126.94 | 935,712 | +1.19(+0.95%) |
Apr 05, 2017 | 125.75 | 127.15 | 125.27 | 125.75 | 1,653,258 | -0.01(-0.01%) |
Apr 04, 2017 | 129.16 | 129.77 | 125.15 | 125.76 | 1,565,626 | -3.88(-2.99%) |
Apr 03, 2017 | 130.48 | 130.70 | 128.44 | 129.64 | 727,340 | -0.46(-0.36%) |
Mar 31, 2017 | 129.31 | 130.39 | 128.90 | 130.10 | 693,905 | +0.90(+0.69%) |
Mar 30, 2017 | 129.67 | 130.45 | 128.72 | 129.20 | 615,713 | -0.71(-0.54%) |
Mar 29, 2017 | 129.10 | 130.25 | 128.74 | 129.91 | 498,893 | +0.93(+0.72%) |
Mar 28, 2017 | 128.94 | 129.45 | 127.85 | 128.97 | 736,704 | -0.01(-0.01%) |
Mar 27, 2017 | 128.33 | 129.29 | 127.68 | 128.98 | 785,912 | -0.11(-0.08%) |
Mar 24, 2017 | 129.58 | 130.30 | 128.63 | 129.09 | 695,059 | -0.17(-0.13%) |
Mar 23, 2017 | 129.20 | 130.72 | 128.41 | 129.26 | 1,314,232 | -0.08(-0.06%) |
Mar 22, 2017 | 130.51 | 130.85 | 128.93 | 129.33 | 1,089,164 | -1.28(-0.98%) |
Mar 21, 2017 | 132.06 | 132.13 | 130.16 | 130.62 | 1,108,038 | -0.60(-0.46%) |
Mar 20, 2017 | 131.03 | 131.44 | 130.49 | 131.22 | 798,310 | +0.07(+0.05%) |
Mar 17, 2017 | 131.24 | 131.38 | 130.07 | 131.15 | 1,568,497 | +0.01(+0.01%) |
Mar 16, 2017 | 134.38 | 135.14 | 130.66 | 131.13 | 1,522,693 | -3.63(-2.69%) |
Mar 15, 2017 | 136.06 | 136.77 | 134.20 | 134.76 | 1,234,704 | -1.00(-0.74%) |
Mar 14, 2017 | 134.91 | 136.12 | 134.57 | 135.76 | 562,066 | +0.43(+0.32%) |
Mar 13, 2017 | 135.16 | 136.34 | 134.12 | 135.33 | 1,143,069 | +0.36(+0.26%) |
Mar 10, 2017 | 134.64 | 136.45 | 134.26 | 134.97 | 1,038,552 | +1.02(+0.77%) |
Mar 09, 2017 | 133.46 | 134.50 | 132.99 | 133.95 | 737,367 | +0.27(+0.20%) |
Mar 08, 2017 | 133.56 | 134.23 | 132.86 | 133.68 | 953,267 | +0.50(+0.38%) |
Mar 07, 2017 | 133.33 | 134.31 | 132.29 | 133.18 | 637,599 | -0.28(-0.21%) |
Mar 06, 2017 | 134.00 | 134.99 | 133.14 | 133.46 | 591,704 | -1.62(-1.20%) |
Mar 03, 2017 | 135.18 | 135.92 | 134.18 | 135.08 | 559,649 | +0.07(+0.05%) |
Mar 02, 2017 | 135.35 | 135.67 | 134.60 | 135.01 | 567,526 | -0.18(-0.13%) |