Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 139.06 | 139.53 | 137.76 | 138.47 | 1,454,474 | -0.58(-0.41%) |
May 30, 2017 | 138.63 | 139.46 | 138.36 | 139.05 | 580,568 | +0.09(+0.06%) |
May 26, 2017 | 138.71 | 139.30 | 138.08 | 138.96 | 512,379 | +0.02(+0.01%) |
May 25, 2017 | 137.99 | 139.07 | 137.43 | 138.94 | 1,215,694 | +1.09(+0.79%) |
May 24, 2017 | 138.67 | 139.08 | 137.26 | 137.85 | 833,623 | -0.51(-0.37%) |
May 23, 2017 | 138.63 | 139.47 | 137.44 | 138.36 | 940,290 | +0.12(+0.09%) |
May 22, 2017 | 137.84 | 139.80 | 137.84 | 138.24 | 1,166,899 | +0.95(+0.69%) |
May 19, 2017 | 135.47 | 137.96 | 134.96 | 137.28 | 981,734 | +2.74(+2.04%) |
May 18, 2017 | 133.24 | 135.55 | 132.42 | 134.54 | 1,099,347 | +0.42(+0.31%) |
May 17, 2017 | 137.41 | 136.49 | 133.38 | 134.12 | 1,337,717 | -3.28(-2.39%) |
May 16, 2017 | 138.17 | 138.17 | 136.61 | 137.41 | 925,470 | -0.45(-0.33%) |
May 15, 2017 | 136.53 | 138.37 | 136.53 | 137.86 | 1,224,220 | +2.02(+1.49%) |
May 12, 2017 | 136.51 | 136.73 | 135.55 | 135.84 | 595,899 | -1.02(-0.75%) |
May 11, 2017 | 136.43 | 137.24 | 135.01 | 136.86 | 765,861 | -0.01(-0.01%) |
May 10, 2017 | 136.55 | 137.84 | 136.16 | 136.87 | 1,193,235 | +0.44(+0.32%) |
May 09, 2017 | 135.53 | 136.55 | 134.89 | 136.42 | 829,642 | +0.87(+0.64%) |
May 08, 2017 | 135.86 | 136.15 | 134.79 | 135.55 | 777,538 | -0.23(-0.17%) |
May 05, 2017 | 134.77 | 135.87 | 134.51 | 135.78 | 817,208 | +1.29(+0.96%) |
May 04, 2017 | 134.63 | 135.01 | 132.89 | 134.49 | 1,675,283 | +0.31(+0.23%) |
May 03, 2017 | 134.74 | 135.51 | 133.24 | 134.17 | 1,712,051 | -1.24(-0.92%) |
May 02, 2017 | 135.92 | 136.58 | 134.22 | 135.41 | 1,567,206 | -0.46(-0.34%) |
May 01, 2017 | 137.29 | 137.29 | 134.91 | 135.88 | 1,390,493 | -0.74(-0.54%) |
Apr 28, 2017 | 137.63 | 138.63 | 136.58 | 136.61 | 1,670,814 | -1.67(-1.21%) |
Apr 27, 2017 | 139.10 | 139.93 | 137.82 | 138.28 | 1,326,879 | -0.60(-0.43%) |
Apr 26, 2017 | 140.45 | 143.25 | 138.51 | 138.88 | 2,389,490 | -0.16(-0.11%) |
Apr 25, 2017 | 137.39 | 139.53 | 136.69 | 139.03 | 2,291,934 | +2.77(+2.03%) |
Apr 24, 2017 | 135.43 | 136.57 | 135.09 | 136.27 | 1,573,846 | +2.92(+2.19%) |
Apr 21, 2017 | 133.48 | 133.97 | 132.78 | 133.35 | 940,580 | -0.20(-0.15%) |
Apr 20, 2017 | 130.60 | 133.84 | 130.13 | 133.55 | 1,698,793 | +3.68(+2.83%) |
Apr 19, 2017 | 130.94 | 132.47 | 129.27 | 129.87 | 967,531 | +0.04(+0.03%) |
Apr 18, 2017 | 129.71 | 130.26 | 128.77 | 129.82 | 970,754 | -0.86(-0.66%) |
Apr 17, 2017 | 129.12 | 130.85 | 128.76 | 130.68 | 1,019,616 | +1.81(+1.41%) |
Apr 13, 2017 | 129.98 | 130.68 | 128.80 | 128.87 | 1,535,508 | -1.56(-1.20%) |
Apr 12, 2017 | 135.15 | 135.58 | 130.31 | 130.43 | 2,172,960 | -5.10(-3.77%) |
Apr 11, 2017 | 134.93 | 135.64 | 133.93 | 135.54 | 732,384 | +0.05(+0.04%) |
Apr 10, 2017 | 135.09 | 136.73 | 135.02 | 135.48 | 631,903 | +0.67(+0.50%) |
Apr 07, 2017 | 134.91 | 135.68 | 134.50 | 134.82 | 1,583,759 | -0.52(-0.38%) |
Apr 06, 2017 | 134.73 | 135.95 | 134.14 | 135.34 | 681,672 | +0.61(+0.45%) |
Apr 05, 2017 | 136.10 | 138.72 | 134.58 | 134.73 | 1,614,752 | -0.68(-0.50%) |
Apr 04, 2017 | 134.64 | 137.18 | 134.00 | 135.41 | 1,130,398 | +0.56(+0.42%) |
Apr 03, 2017 | 134.94 | 135.77 | 133.64 | 134.84 | 747,478 | -0.35(-0.26%) |
Mar 31, 2017 | 134.77 | 136.05 | 134.73 | 135.19 | 921,037 | +0.29(+0.21%) |
Mar 30, 2017 | 134.02 | 135.43 | 133.71 | 134.90 | 762,341 | +0.79(+0.59%) |
Mar 29, 2017 | 134.36 | 135.07 | 133.89 | 134.11 | 623,767 | -0.58(-0.43%) |
Mar 28, 2017 | 132.51 | 135.42 | 132.21 | 134.69 | 670,142 | +1.99(+1.50%) |
Mar 27, 2017 | 131.94 | 133.17 | 129.70 | 132.71 | 940,534 | -0.35(-0.26%) |
Mar 24, 2017 | 133.95 | 134.49 | 132.47 | 133.05 | 623,586 | -0.72(-0.54%) |
Mar 23, 2017 | 134.26 | 135.02 | 133.34 | 133.77 | 995,452 | -0.46(-0.34%) |
Mar 22, 2017 | 133.63 | 134.56 | 132.94 | 134.23 | 853,429 | +0.40(+0.30%) |
Mar 21, 2017 | 136.26 | 136.53 | 133.32 | 133.84 | 1,128,684 | -1.56(-1.15%) |
Mar 20, 2017 | 135.47 | 135.58 | 134.64 | 135.40 | 1,029,606 | -0.03(-0.03%) |
Mar 17, 2017 | 135.75 | 136.29 | 135.06 | 135.43 | 1,048,591 | +0.32(+0.24%) |
Mar 16, 2017 | 136.21 | 136.32 | 134.11 | 135.11 | 830,521 | -0.74(-0.54%) |
Mar 15, 2017 | 132.68 | 136.57 | 132.67 | 135.85 | 1,278,512 | +3.49(+2.64%) |
Mar 14, 2017 | 133.20 | 133.24 | 131.16 | 132.36 | 982,053 | -1.74(-1.29%) |
Mar 13, 2017 | 133.97 | 134.20 | 133.22 | 134.09 | 702,101 | +0.12(+0.09%) |
Mar 10, 2017 | 133.24 | 134.25 | 132.84 | 133.97 | 976,763 | +1.85(+1.40%) |
Mar 09, 2017 | 132.99 | 133.41 | 131.43 | 132.12 | 1,002,482 | -0.74(-0.56%) |
Mar 08, 2017 | 133.81 | 134.43 | 132.81 | 132.86 | 875,662 | -0.48(-0.36%) |
Mar 07, 2017 | 132.81 | 133.45 | 132.07 | 133.34 | 800,197 | +0.34(+0.25%) |
Mar 06, 2017 | 132.39 | 133.24 | 131.19 | 133.00 | 766,888 | +0.16(+0.12%) |
Mar 03, 2017 | 132.99 | 133.80 | 131.59 | 132.84 | 923,738 | -0.03(-0.03%) |
Mar 02, 2017 | 134.88 | 135.20 | 132.84 | 132.88 | 1,055,523 | -2.11(-1.56%) |