Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 121.97 | 122.49 | 121.97 | 122.13 | 99,156 | +0.26(+0.21%) |
May 30, 2017 | 121.76 | 121.93 | 121.48 | 121.87 | 65,722 | -0.10(-0.08%) |
May 26, 2017 | 121.73 | 122.00 | 121.67 | 121.97 | 95,723 | +0.34(+0.28%) |
May 25, 2017 | 121.12 | 121.86 | 121.05 | 121.64 | 118,339 | +0.76(+0.63%) |
May 24, 2017 | 120.38 | 120.96 | 120.31 | 120.88 | 147,369 | +0.54(+0.45%) |
May 23, 2017 | 120.29 | 120.78 | 120.28 | 120.34 | 99,436 | +0.22(+0.18%) |
May 22, 2017 | 119.60 | 120.31 | 119.50 | 120.12 | 105,852 | +0.75(+0.63%) |
May 19, 2017 | 118.82 | 119.60 | 118.74 | 119.38 | 77,340 | +0.66(+0.55%) |
May 18, 2017 | 118.78 | 119.04 | 118.43 | 118.72 | 75,946 | -0.02(-0.01%) |
May 17, 2017 | 118.78 | 119.16 | 118.57 | 118.74 | 90,796 | -0.27(-0.23%) |
May 16, 2017 | 119.42 | 119.59 | 118.93 | 119.01 | 67,281 | -0.23(-0.20%) |
May 15, 2017 | 118.74 | 119.28 | 118.70 | 119.24 | 85,749 | +0.48(+0.40%) |
May 12, 2017 | 119.09 | 119.09 | 118.70 | 118.76 | 63,658 | -0.29(-0.24%) |
May 11, 2017 | 118.89 | 119.07 | 118.58 | 119.05 | 77,710 | +0.05(+0.04%) |
May 10, 2017 | 118.84 | 119.02 | 118.58 | 119.00 | 70,275 | +0.24(+0.20%) |
May 09, 2017 | 119.39 | 119.55 | 118.64 | 118.76 | 76,887 | -0.48(-0.40%) |
May 08, 2017 | 119.30 | 119.35 | 119.00 | 119.24 | 63,380 | -0.08(-0.06%) |
May 05, 2017 | 119.17 | 119.32 | 118.92 | 119.32 | 109,908 | +0.34(+0.28%) |
May 04, 2017 | 118.34 | 119.44 | 118.34 | 118.98 | 74,844 | +0.83(+0.70%) |
May 03, 2017 | 118.16 | 118.28 | 117.83 | 118.15 | 64,605 | +0.01(+0.01%) |
May 02, 2017 | 118.90 | 118.97 | 118.07 | 118.14 | 114,046 | -0.76(-0.64%) |
May 01, 2017 | 119.58 | 119.58 | 118.90 | 118.90 | 327,709 | -0.61(-0.51%) |
Apr 28, 2017 | 119.53 | 119.53 | 118.98 | 119.50 | 76,016 | -0.04(-0.04%) |
Apr 27, 2017 | 119.75 | 119.95 | 119.39 | 119.55 | 65,430 | -0.19(-0.15%) |
Apr 26, 2017 | 120.66 | 120.66 | 119.68 | 119.73 | 85,391 | -0.86(-0.72%) |
Apr 25, 2017 | 120.19 | 120.75 | 120.19 | 120.59 | 115,162 | +0.49(+0.40%) |
Apr 24, 2017 | 119.61 | 120.28 | 119.57 | 120.11 | 87,033 | +1.08(+0.91%) |
Apr 21, 2017 | 119.28 | 119.37 | 119.02 | 119.02 | 72,153 | -0.31(-0.26%) |
Apr 20, 2017 | 119.28 | 119.60 | 119.05 | 119.33 | 76,820 | -0.23(-0.19%) |
Apr 19, 2017 | 120.20 | 120.25 | 119.40 | 119.56 | 92,151 | -0.46(-0.38%) |
Apr 18, 2017 | 119.36 | 120.36 | 119.36 | 120.02 | 88,548 | +0.57(+0.48%) |
Apr 17, 2017 | 118.76 | 119.45 | 118.76 | 119.45 | 67,160 | +0.77(+0.64%) |
Apr 13, 2017 | 119.22 | 119.23 | 118.64 | 118.69 | 139,896 | -0.55(-0.46%) |
Apr 12, 2017 | 118.79 | 119.31 | 118.78 | 119.24 | 77,866 | +0.43(+0.36%) |
Apr 11, 2017 | 118.70 | 118.83 | 118.44 | 118.81 | 66,476 | +0.08(+0.07%) |
Apr 10, 2017 | 118.52 | 118.94 | 118.25 | 118.73 | 78,945 | +0.37(+0.31%) |
Apr 07, 2017 | 118.12 | 118.65 | 118.11 | 118.36 | 163,202 | +0.24(+0.20%) |
Apr 06, 2017 | 118.12 | 118.35 | 117.99 | 118.12 | 73,989 | +0.05(+0.04%) |
Apr 05, 2017 | 118.37 | 118.83 | 117.91 | 118.07 | 77,248 | -0.16(-0.14%) |
Apr 04, 2017 | 118.11 | 118.23 | 117.80 | 118.23 | 69,664 | +0.18(+0.15%) |
Apr 03, 2017 | 118.24 | 118.52 | 117.81 | 118.06 | 354,232 | -0.17(-0.14%) |
Mar 31, 2017 | 118.47 | 118.68 | 118.22 | 118.22 | 395,619 | -0.27(-0.23%) |
Mar 30, 2017 | 118.82 | 118.85 | 118.44 | 118.49 | 109,544 | -0.33(-0.28%) |
Mar 29, 2017 | 118.61 | 118.93 | 118.39 | 118.82 | 82,708 | +0.20(+0.17%) |
Mar 28, 2017 | 118.13 | 118.79 | 117.98 | 118.62 | 75,791 | +0.40(+0.34%) |
Mar 27, 2017 | 117.94 | 118.37 | 117.82 | 118.22 | 84,530 | -0.15(-0.13%) |
Mar 24, 2017 | 118.70 | 118.70 | 118.00 | 118.38 | 100,994 | -0.19(-0.16%) |
Mar 23, 2017 | 118.69 | 119.15 | 118.44 | 118.57 | 86,525 | -0.26(-0.22%) |
Mar 22, 2017 | 118.98 | 119.25 | 118.55 | 118.83 | 118,687 | -0.08(-0.06%) |
Mar 21, 2017 | 119.28 | 119.44 | 118.87 | 118.90 | 121,485 | -0.23(-0.19%) |
Mar 20, 2017 | 119.09 | 119.33 | 118.95 | 119.13 | 92,591 | +0.05(+0.04%) |
Mar 17, 2017 | 119.38 | 119.71 | 119.08 | 119.08 | 82,964 | -0.03(-0.03%) |
Mar 16, 2017 | 118.93 | 119.16 | 118.91 | 119.11 | 111,391 | +0.07(+0.06%) |
Mar 15, 2017 | 118.16 | 119.32 | 118.16 | 119.04 | 170,293 | +0.91(+0.77%) |
Mar 14, 2017 | 118.22 | 118.39 | 117.97 | 118.13 | 70,420 | -0.18(-0.16%) |
Mar 13, 2017 | 118.28 | 118.43 | 118.03 | 118.32 | 75,180 | +0.02(+0.01%) |
Mar 10, 2017 | 118.26 | 118.39 | 117.95 | 118.30 | 58,567 | +0.56(+0.48%) |
Mar 09, 2017 | 117.50 | 117.90 | 117.49 | 117.74 | 64,397 | +0.21(+0.18%) |
Mar 08, 2017 | 117.63 | 117.75 | 117.43 | 117.53 | 70,821 | -0.26(-0.22%) |
Mar 07, 2017 | 117.78 | 118.06 | 117.71 | 117.79 | 146,164 | -0.25(-0.21%) |
Mar 06, 2017 | 118.18 | 118.18 | 117.86 | 118.04 | 115,271 | -0.47(-0.39%) |
Mar 03, 2017 | 118.77 | 118.84 | 118.08 | 118.51 | 128,017 | -0.48(-0.40%) |
Mar 02, 2017 | 119.08 | 119.24 | 118.84 | 118.98 | 79,208 | -0.07(-0.06%) |