Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 141.50 | 141.57 | 139.28 | 139.83 | 1,585,694 | -1.65(-1.17%) |
May 30, 2017 | 140.63 | 141.75 | 140.36 | 141.48 | 717,330 | +0.06(+0.04%) |
May 26, 2017 | 141.22 | 141.73 | 141.22 | 141.42 | 568,381 | +0.20(+0.14%) |
May 25, 2017 | 141.95 | 142.51 | 140.62 | 141.22 | 954,284 | -0.43(-0.30%) |
May 24, 2017 | 140.57 | 142.31 | 140.17 | 141.65 | 1,153,131 | +1.30(+0.93%) |
May 23, 2017 | 140.45 | 140.96 | 139.32 | 140.34 | 1,108,762 | +0.08(+0.06%) |
May 22, 2017 | 140.31 | 140.95 | 139.25 | 140.26 | 1,205,936 | +0.67(+0.48%) |
May 19, 2017 | 136.28 | 140.55 | 135.92 | 139.60 | 1,800,438 | +4.37(+3.23%) |
May 18, 2017 | 135.62 | 136.09 | 134.23 | 135.23 | 2,046,764 | -0.55(-0.41%) |
May 17, 2017 | 138.94 | 137.73 | 135.68 | 135.78 | 1,366,946 | -3.16(-2.28%) |
May 16, 2017 | 139.37 | 139.48 | 137.75 | 138.94 | 803,473 | -0.05(-0.04%) |
May 15, 2017 | 139.67 | 140.00 | 138.12 | 138.99 | 1,330,115 | -0.13(-0.10%) |
May 12, 2017 | 140.63 | 140.96 | 138.70 | 139.13 | 931,276 | -2.09(-1.48%) |
May 11, 2017 | 140.79 | 141.60 | 139.68 | 141.21 | 718,957 | -0.12(-0.09%) |
May 10, 2017 | 141.50 | 141.89 | 140.66 | 141.34 | 984,366 | -0.07(-0.05%) |
May 09, 2017 | 141.59 | 141.96 | 140.85 | 141.41 | 574,036 | -0.04(-0.02%) |
May 08, 2017 | 141.03 | 141.66 | 140.51 | 141.44 | 841,084 | +0.67(+0.47%) |
May 05, 2017 | 141.51 | 141.93 | 139.54 | 140.78 | 1,744,051 | -0.52(-0.37%) |
May 04, 2017 | 141.51 | 141.73 | 139.65 | 141.30 | 1,300,390 | +0.12(+0.09%) |
May 03, 2017 | 140.15 | 141.32 | 139.99 | 141.18 | 1,123,929 | +0.23(+0.16%) |
May 02, 2017 | 140.65 | 141.35 | 139.92 | 140.94 | 1,682,390 | +0.41(+0.29%) |
May 01, 2017 | 142.62 | 142.62 | 139.69 | 140.54 | 1,845,707 | -1.65(-1.16%) |
Apr 28, 2017 | 143.40 | 144.14 | 141.68 | 142.19 | 2,346,387 | -1.04(-0.73%) |
Apr 27, 2017 | 146.36 | 147.32 | 141.00 | 143.24 | 2,773,117 | -2.26(-1.56%) |
Apr 26, 2017 | 145.81 | 146.74 | 144.62 | 145.50 | 2,018,477 | -0.60(-0.41%) |
Apr 25, 2017 | 143.04 | 146.44 | 142.87 | 146.10 | 2,399,444 | +4.08(+2.87%) |
Apr 24, 2017 | 140.60 | 142.21 | 140.49 | 142.02 | 1,491,791 | +3.80(+2.75%) |
Apr 21, 2017 | 139.12 | 139.50 | 137.94 | 138.22 | 1,191,841 | -0.67(-0.48%) |
Apr 20, 2017 | 137.97 | 139.49 | 137.25 | 138.89 | 1,143,582 | +1.99(+1.45%) |
Apr 19, 2017 | 138.44 | 138.57 | 136.33 | 136.90 | 1,035,552 | -0.83(-0.60%) |
Apr 18, 2017 | 136.66 | 138.38 | 136.52 | 137.74 | 1,306,840 | +0.04(+0.03%) |
Apr 17, 2017 | 136.71 | 137.84 | 135.87 | 137.70 | 1,196,672 | +1.88(+1.39%) |
Apr 13, 2017 | 136.69 | 138.02 | 135.71 | 135.82 | 1,481,373 | -1.62(-1.18%) |
Apr 12, 2017 | 142.49 | 142.87 | 137.25 | 137.44 | 2,289,307 | -4.77(-3.35%) |
Apr 11, 2017 | 141.38 | 142.23 | 140.38 | 142.20 | 1,069,393 | +0.41(+0.29%) |
Apr 10, 2017 | 142.57 | 143.82 | 141.73 | 141.79 | 1,224,155 | -0.59(-0.42%) |
Apr 07, 2017 | 141.73 | 142.92 | 141.65 | 142.39 | 1,031,158 | +0.70(+0.49%) |
Apr 06, 2017 | 141.60 | 142.73 | 141.16 | 141.69 | 855,687 | +0.37(+0.26%) |
Apr 05, 2017 | 142.35 | 144.26 | 141.13 | 141.32 | 968,291 | -0.39(-0.27%) |
Apr 04, 2017 | 141.03 | 142.31 | 140.46 | 141.71 | 805,459 | +0.57(+0.40%) |
Apr 03, 2017 | 141.63 | 142.63 | 139.86 | 141.14 | 1,139,524 | -0.63(-0.44%) |
Mar 31, 2017 | 140.91 | 142.57 | 140.62 | 141.77 | 836,414 | +0.24(+0.17%) |
Mar 30, 2017 | 140.36 | 142.07 | 140.22 | 141.53 | 659,111 | +0.95(+0.68%) |
Mar 29, 2017 | 140.20 | 141.36 | 139.65 | 140.57 | 1,041,569 | +0.48(+0.34%) |
Mar 28, 2017 | 137.57 | 140.63 | 137.14 | 140.10 | 1,084,191 | +2.46(+1.79%) |
Mar 27, 2017 | 136.94 | 138.23 | 134.96 | 137.64 | 1,104,089 | -0.92(-0.66%) |
Mar 24, 2017 | 139.74 | 140.20 | 137.99 | 138.56 | 1,256,498 | -1.16(-0.83%) |
Mar 23, 2017 | 139.39 | 140.34 | 138.57 | 139.72 | 986,573 | +0.40(+0.29%) |
Mar 22, 2017 | 138.95 | 139.51 | 138.04 | 139.32 | 1,152,858 | +0.58(+0.41%) |
Mar 21, 2017 | 140.78 | 141.21 | 138.37 | 138.74 | 1,427,646 | -1.19(-0.85%) |
Mar 20, 2017 | 140.76 | 140.94 | 139.56 | 139.93 | 942,802 | -0.76(-0.54%) |
Mar 17, 2017 | 140.03 | 141.05 | 139.61 | 140.69 | 2,043,307 | +0.76(+0.54%) |
Mar 16, 2017 | 141.56 | 141.69 | 139.46 | 139.93 | 1,337,144 | -1.19(-0.84%) |
Mar 15, 2017 | 139.63 | 141.56 | 139.47 | 141.11 | 929,715 | +2.24(+1.61%) |
Mar 14, 2017 | 139.11 | 139.50 | 138.07 | 138.88 | 839,605 | -0.91(-0.65%) |
Mar 13, 2017 | 139.61 | 140.66 | 138.88 | 139.79 | 1,193,711 | +0.67(+0.48%) |
Mar 10, 2017 | 139.50 | 140.38 | 138.09 | 139.12 | 1,574,749 | +0.91(+0.66%) |
Mar 09, 2017 | 139.15 | 139.86 | 137.28 | 138.20 | 994,937 | -1.20(-0.86%) |
Mar 08, 2017 | 139.42 | 140.92 | 139.33 | 139.41 | 1,317,372 | +0.14(+0.10%) |
Mar 07, 2017 | 139.72 | 140.10 | 138.69 | 139.26 | 1,181,047 | -0.39(-0.28%) |
Mar 06, 2017 | 137.89 | 139.80 | 137.83 | 139.65 | 1,091,588 | +0.77(+0.55%) |
Mar 03, 2017 | 138.84 | 139.12 | 137.90 | 138.88 | 866,219 | -0.03(-0.02%) |
Mar 02, 2017 | 139.99 | 140.64 | 138.68 | 138.91 | 1,311,005 | -1.19(-0.85%) |