Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 142.79 | 143.37 | 142.24 | 142.24 | 4,984 | +1.47(+1.05%) |
May 30, 2017 | 140.29 | 141.31 | 140.29 | 140.77 | 3,057 | -0.28(-0.20%) |
May 26, 2017 | 140.45 | 141.38 | 140.01 | 141.05 | 17,385 | -0.96(-0.68%) |
May 25, 2017 | 142.64 | 142.65 | 141.78 | 142.01 | 4,369 | +0.01(+0.01%) |
May 24, 2017 | 141.82 | 142.00 | 141.82 | 142.00 | 3,046 | -0.57(-0.40%) |
May 23, 2017 | 143.05 | 143.67 | 142.47 | 142.57 | 3,195 | -0.54(-0.38%) |
May 22, 2017 | 143.83 | 143.83 | 143.11 | 143.11 | 4,656 | +0.72(+0.50%) |
May 19, 2017 | 141.28 | 142.40 | 141.28 | 142.40 | 17,223 | +3.18(+2.29%) |
May 18, 2017 | 138.71 | 139.33 | 138.47 | 139.21 | 5,062 | -0.79(-0.56%) |
May 17, 2017 | 141.46 | 141.47 | 139.70 | 140.00 | 3,538 | -2.24(-1.57%) |
May 16, 2017 | 141.86 | 142.50 | 141.59 | 142.24 | 3,430 | +3.02(+2.17%) |
May 15, 2017 | 138.87 | 139.22 | 138.87 | 139.22 | 3,330 | +1.28(+0.93%) |
May 12, 2017 | 136.88 | 138.05 | 136.88 | 137.95 | 16,088 | +2.67(+1.97%) |
May 11, 2017 | 134.71 | 135.28 | 134.71 | 135.28 | 4,812 | -0.15(-0.11%) |
May 10, 2017 | 135.23 | 135.70 | 134.68 | 135.43 | 4,334 | +0.51(+0.38%) |
May 09, 2017 | 135.76 | 135.80 | 134.92 | 134.92 | 2,233 | -0.62(-0.46%) |
May 08, 2017 | 135.84 | 135.84 | 135.54 | 135.54 | 4,037 | -1.98(-1.44%) |
May 05, 2017 | 135.84 | 137.54 | 135.84 | 137.53 | 11,884 | +3.21(+2.39%) |
May 04, 2017 | 133.52 | 134.31 | 133.52 | 134.31 | 4,253 | +2.97(+2.26%) |
May 03, 2017 | 131.05 | 131.38 | 130.72 | 131.35 | 3,975 | +0.30(+0.23%) |
May 02, 2017 | 130.00 | 131.04 | 129.99 | 131.04 | 2,598 | +1.33(+1.02%) |
May 01, 2017 | 129.43 | 129.72 | 129.43 | 129.72 | 5,029 | +0.88(+0.68%) |
Apr 28, 2017 | 129.08 | 129.14 | 128.53 | 128.84 | 19,007 | -0.12(-0.09%) |
Apr 27, 2017 | 128.90 | 128.96 | 128.85 | 128.96 | 2,752 | +0.10(+0.08%) |
Apr 26, 2017 | 128.89 | 129.64 | 128.31 | 128.86 | 3,318 | -1.41(-1.09%) |
Apr 25, 2017 | 128.82 | 130.28 | 128.82 | 130.28 | 3,060 | +2.50(+1.95%) |
Apr 24, 2017 | 127.75 | 127.86 | 127.55 | 127.78 | 3,361 | +8.34(+6.98%) |
Apr 21, 2017 | 119.29 | 119.44 | 118.78 | 119.44 | 15,998 | -0.54(-0.45%) |
Apr 20, 2017 | 119.31 | 119.98 | 119.31 | 119.98 | 430 | +2.42(+2.06%) |
Apr 19, 2017 | 118.61 | 118.74 | 117.56 | 117.56 | 3,015 | -1.08(-0.91%) |
Apr 18, 2017 | 118.93 | 119.01 | 118.64 | 118.64 | 5,586 | -1.80(-1.49%) |
Apr 17, 2017 | 120.18 | 120.44 | 119.82 | 120.44 | 2,588 | +1.40(+1.18%) |
Apr 13, 2017 | 119.36 | 119.68 | 119.03 | 119.03 | 3,716 | -1.82(-1.50%) |
Apr 12, 2017 | 120.64 | 120.85 | 120.53 | 120.85 | 14,693 | +0.28(+0.23%) |
Apr 11, 2017 | 120.42 | 120.91 | 119.49 | 120.57 | 5,240 | +0.37(+0.31%) |
Apr 10, 2017 | 119.83 | 120.20 | 119.83 | 120.20 | 2,421 | -0.04(-0.03%) |
Apr 07, 2017 | 120.11 | 120.24 | 119.92 | 120.24 | 2,705 | -0.20(-0.17%) |
Apr 06, 2017 | 120.72 | 121.06 | 120.06 | 120.44 | 2,549 | +0.40(+0.33%) |
Apr 05, 2017 | 121.49 | 121.84 | 120.00 | 120.04 | 15,660 | -0.81(-0.67%) |
Apr 04, 2017 | 119.92 | 121.16 | 119.92 | 120.86 | 5,128 | +0.22(+0.19%) |
Apr 03, 2017 | 121.19 | 121.19 | 119.69 | 120.63 | 3,943 | -1.44(-1.18%) |
Mar 31, 2017 | 121.19 | 122.08 | 121.19 | 122.08 | 3,448 | +0.49(+0.40%) |
Mar 30, 2017 | 122.13 | 122.41 | 121.42 | 121.58 | 7,057 | -0.69(-0.56%) |
Mar 29, 2017 | 121.31 | 122.30 | 121.29 | 122.27 | 16,473 | -0.17(-0.14%) |
Mar 28, 2017 | 122.01 | 123.12 | 122.01 | 122.44 | 4,610 | +0.00(+0.00%) |
Mar 27, 2017 | 121.60 | 122.44 | 121.35 | 122.44 | 2,681 | +1.58(+1.31%) |
Mar 24, 2017 | 120.75 | 121.25 | 120.75 | 120.86 | 3,651 | +0.30(+0.25%) |
Mar 23, 2017 | 119.96 | 121.29 | 119.96 | 120.55 | 4,185 | +0.26(+0.22%) |
Mar 22, 2017 | 119.73 | 120.50 | 119.67 | 120.29 | 12,718 | +0.40(+0.34%) |
Mar 21, 2017 | 122.88 | 122.93 | 119.89 | 119.89 | 3,921 | -0.46(-0.38%) |
Mar 20, 2017 | 121.10 | 121.33 | 120.06 | 120.34 | 3,729 | -0.61(-0.51%) |
Mar 17, 2017 | 121.40 | 121.40 | 120.47 | 120.96 | 4,615 | +0.40(+0.33%) |
Mar 16, 2017 | 119.33 | 120.56 | 119.33 | 120.55 | 3,201 | +4.30(+3.70%) |
Mar 15, 2017 | 115.90 | 116.30 | 115.89 | 116.25 | 16,399 | +1.05(+0.91%) |
Mar 14, 2017 | 115.55 | 115.55 | 115.11 | 115.20 | 2,692 | -1.39(-1.19%) |
Mar 13, 2017 | 116.71 | 116.84 | 116.23 | 116.58 | 3,907 | +0.98(+0.85%) |
Mar 10, 2017 | 115.75 | 116.08 | 115.60 | 115.60 | 2,737 | +1.30(+1.13%) |
Mar 09, 2017 | 113.44 | 114.35 | 113.15 | 114.31 | 4,404 | +1.39(+1.24%) |
Mar 08, 2017 | 113.70 | 113.74 | 112.80 | 112.91 | 13,607 | -0.71(-0.62%) |
Mar 07, 2017 | 113.03 | 113.82 | 113.03 | 113.62 | 4,577 | -1.06(-0.93%) |
Mar 06, 2017 | 114.51 | 114.68 | 114.50 | 114.68 | 1,847 | -0.94(-0.81%) |
Mar 03, 2017 | 114.64 | 115.87 | 114.30 | 115.62 | 5,249 | +2.07(+1.82%) |
Mar 02, 2017 | 113.77 | 114.25 | 113.43 | 113.55 | 4,120 | -0.84(-0.73%) |