Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 130.30 | 130.31 | 129.39 | 129.58 | 8,480,240 | -0.31(-0.24%) |
May 30, 2017 | 130.00 | 130.47 | 129.60 | 129.89 | 4,151,171 | -0.11(-0.08%) |
May 26, 2017 | 131.01 | 131.28 | 129.78 | 130.00 | 5,105,213 | -1.31(-1.00%) |
May 25, 2017 | 131.09 | 131.50 | 130.38 | 131.31 | 3,706,495 | +1.23(+0.94%) |
May 24, 2017 | 129.84 | 130.45 | 128.65 | 130.09 | 5,472,839 | +0.14(+0.11%) |
May 23, 2017 | 130.85 | 131.29 | 129.82 | 129.94 | 5,529,407 | -0.95(-0.73%) |
May 22, 2017 | 131.34 | 131.77 | 130.76 | 130.89 | 4,528,880 | -0.28(-0.22%) |
May 19, 2017 | 130.96 | 131.55 | 130.36 | 131.18 | 5,697,567 | +0.50(+0.38%) |
May 18, 2017 | 130.49 | 131.48 | 130.29 | 130.68 | 5,789,017 | -0.33(-0.25%) |
May 17, 2017 | 132.82 | 132.02 | 130.83 | 131.00 | 7,073,921 | -1.82(-1.37%) |
May 16, 2017 | 134.38 | 135.00 | 132.65 | 132.82 | 12,058,375 | +0.78(+0.59%) |
May 15, 2017 | 132.00 | 132.47 | 131.48 | 132.04 | 7,224,602 | +0.34(+0.26%) |
May 12, 2017 | 131.25 | 131.93 | 130.72 | 131.70 | 3,486,792 | +0.60(+0.46%) |
May 11, 2017 | 132.06 | 132.35 | 130.36 | 131.09 | 4,680,314 | -1.62(-1.22%) |
May 10, 2017 | 132.20 | 132.73 | 132.02 | 132.71 | 3,118,732 | +0.38(+0.29%) |
May 09, 2017 | 131.80 | 132.39 | 131.17 | 132.34 | 3,579,374 | +0.66(+0.50%) |
May 08, 2017 | 130.80 | 131.90 | 130.51 | 131.67 | 3,794,452 | +0.97(+0.74%) |
May 05, 2017 | 130.37 | 130.72 | 129.32 | 130.70 | 2,979,531 | +0.73(+0.56%) |
May 04, 2017 | 130.47 | 130.62 | 129.47 | 129.97 | 4,519,475 | -0.12(-0.09%) |
May 03, 2017 | 130.22 | 130.41 | 129.74 | 130.09 | 2,913,823 | +0.04(+0.03%) |
May 02, 2017 | 129.66 | 130.22 | 129.05 | 130.04 | 3,926,137 | +0.62(+0.48%) |
May 01, 2017 | 131.11 | 131.15 | 129.42 | 129.42 | 3,756,716 | -1.59(-1.21%) |
Apr 28, 2017 | 130.94 | 131.14 | 129.33 | 131.01 | 5,937,341 | -0.02(-0.01%) |
Apr 27, 2017 | 129.83 | 131.15 | 129.16 | 131.03 | 7,007,544 | +1.59(+1.23%) |
Apr 26, 2017 | 128.50 | 129.93 | 127.91 | 129.43 | 6,100,740 | +1.00(+0.78%) |
Apr 25, 2017 | 128.23 | 129.79 | 128.23 | 128.43 | 6,549,076 | +0.96(+0.75%) |
Apr 24, 2017 | 126.80 | 127.62 | 126.60 | 127.48 | 6,049,382 | +1.59(+1.26%) |
Apr 21, 2017 | 124.62 | 126.01 | 124.55 | 125.89 | 5,981,291 | +1.08(+0.86%) |
Apr 20, 2017 | 123.93 | 125.09 | 123.74 | 124.82 | 4,408,937 | +1.26(+1.02%) |
Apr 19, 2017 | 124.15 | 124.55 | 123.39 | 123.56 | 4,123,784 | -0.45(-0.37%) |
Apr 18, 2017 | 123.42 | 124.36 | 123.18 | 124.01 | 3,538,084 | +0.38(+0.31%) |
Apr 17, 2017 | 122.45 | 123.63 | 122.33 | 123.63 | 4,131,738 | +1.17(+0.96%) |
Apr 13, 2017 | 122.89 | 123.38 | 122.42 | 122.46 | 2,796,337 | -0.53(-0.43%) |
Apr 12, 2017 | 123.72 | 123.85 | 122.84 | 122.99 | 5,296,496 | -1.39(-1.12%) |
Apr 11, 2017 | 124.14 | 124.76 | 123.46 | 124.38 | 3,389,599 | -0.01(-0.01%) |
Apr 10, 2017 | 123.34 | 125.05 | 123.16 | 124.39 | 6,010,520 | +0.91(+0.73%) |
Apr 07, 2017 | 123.46 | 124.04 | 123.29 | 123.48 | 3,418,584 | -0.09(-0.07%) |
Apr 06, 2017 | 123.41 | 124.18 | 123.37 | 123.57 | 3,216,693 | +0.50(+0.41%) |
Apr 05, 2017 | 123.06 | 124.58 | 123.02 | 123.07 | 4,039,054 | +0.25(+0.21%) |
Apr 04, 2017 | 122.95 | 123.29 | 122.58 | 122.82 | 3,722,514 | -0.23(-0.19%) |
Apr 03, 2017 | 123.32 | 123.54 | 122.61 | 123.05 | 4,498,286 | -0.18(-0.14%) |
Mar 31, 2017 | 123.26 | 123.52 | 123.08 | 123.23 | 3,870,816 | -0.10(-0.08%) |
Mar 30, 2017 | 123.14 | 123.69 | 122.89 | 123.33 | 2,920,129 | -0.08(-0.06%) |
Mar 29, 2017 | 122.84 | 123.72 | 122.50 | 123.41 | 4,444,298 | -0.13(-0.11%) |
Mar 28, 2017 | 123.62 | 123.67 | 122.48 | 123.54 | 5,523,384 | +0.28(+0.22%) |
Mar 27, 2017 | 123.43 | 123.94 | 122.75 | 123.26 | 3,506,619 | -0.70(-0.57%) |
Mar 24, 2017 | 124.09 | 126.02 | 123.38 | 123.97 | 5,642,228 | -0.23(-0.19%) |
Mar 23, 2017 | 123.61 | 124.56 | 123.40 | 124.20 | 3,835,888 | +0.53(+0.43%) |
Mar 22, 2017 | 123.15 | 124.15 | 122.58 | 123.67 | 3,775,462 | +0.63(+0.51%) |
Mar 21, 2017 | 124.49 | 124.80 | 122.75 | 123.05 | 5,397,561 | -1.00(-0.80%) |
Mar 20, 2017 | 125.37 | 125.55 | 123.96 | 124.04 | 7,036,887 | -1.51(-1.20%) |
Mar 17, 2017 | 125.39 | 125.88 | 124.32 | 125.56 | 10,725,923 | +0.73(+0.58%) |
Mar 16, 2017 | 124.55 | 125.21 | 124.22 | 124.83 | 4,223,262 | +0.66(+0.53%) |
Mar 15, 2017 | 123.67 | 124.53 | 123.17 | 124.17 | 4,373,451 | +0.66(+0.54%) |
Mar 14, 2017 | 123.60 | 123.87 | 122.92 | 123.51 | 3,899,460 | -0.23(-0.18%) |
Mar 13, 2017 | 123.65 | 123.94 | 122.95 | 123.73 | 3,494,996 | +0.49(+0.40%) |
Mar 10, 2017 | 123.57 | 123.76 | 122.91 | 123.25 | 3,721,374 | +0.19(+0.16%) |
Mar 09, 2017 | 123.44 | 123.51 | 122.98 | 123.05 | 4,283,076 | -0.25(-0.20%) |
Mar 08, 2017 | 122.72 | 123.47 | 122.47 | 123.31 | 4,303,550 | +0.76(+0.62%) |
Mar 07, 2017 | 122.81 | 123.33 | 122.39 | 122.55 | 4,761,140 | -0.19(-0.15%) |
Mar 06, 2017 | 122.73 | 123.05 | 122.28 | 122.73 | 4,791,780 | -0.57(-0.46%) |
Mar 03, 2017 | 123.68 | 122.48 | 123.30 | 4,091,849 | -0.12(-0.09%) | |
Mar 02, 2017 | 122.69 | 123.65 | 122.12 | 123.42 | 4,855,801 | +1.06(+0.87%) |