Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 115.01 | 115.09 | 113.63 | 114.41 | 4,736,320 | -0.72(-0.63%) |
May 30, 2017 | 116.46 | 116.46 | 115.06 | 115.13 | 3,473,192 | -1.65(-1.41%) |
May 26, 2017 | 116.93 | 117.18 | 116.34 | 116.78 | 2,557,459 | +0.04(+0.03%) |
May 25, 2017 | 117.94 | 118.08 | 116.57 | 116.74 | 3,777,102 | -1.01(-0.86%) |
May 24, 2017 | 117.73 | 117.93 | 116.97 | 117.75 | 2,692,235 | +0.44(+0.38%) |
May 23, 2017 | 115.90 | 117.95 | 115.50 | 117.31 | 4,396,879 | +1.60(+1.38%) |
May 22, 2017 | 116.50 | 116.69 | 113.63 | 115.71 | 5,685,232 | -1.22(-1.04%) |
May 19, 2017 | 117.73 | 118.42 | 116.88 | 116.93 | 3,093,067 | -0.47(-0.40%) |
May 18, 2017 | 117.07 | 119.09 | 117.07 | 117.40 | 3,644,922 | +0.30(+0.26%) |
May 17, 2017 | 118.45 | 118.80 | 117.00 | 117.10 | 3,672,459 | -2.26(-1.89%) |
May 16, 2017 | 119.17 | 119.84 | 118.55 | 119.36 | 3,003,469 | +0.32(+0.27%) |
May 15, 2017 | 119.33 | 119.54 | 118.68 | 119.04 | 2,979,939 | -0.28(-0.23%) |
May 12, 2017 | 119.85 | 120.20 | 118.90 | 119.32 | 2,649,654 | -0.20(-0.17%) |
May 11, 2017 | 119.07 | 119.58 | 118.26 | 119.52 | 2,592,009 | -0.16(-0.13%) |
May 10, 2017 | 120.04 | 120.47 | 118.92 | 119.68 | 3,207,631 | -0.42(-0.35%) |
May 09, 2017 | 118.81 | 120.21 | 118.59 | 120.10 | 4,317,810 | +1.74(+1.47%) |
May 08, 2017 | 122.09 | 122.52 | 117.31 | 118.36 | 6,154,157 | -4.05(-3.31%) |
May 05, 2017 | 123.97 | 124.14 | 121.70 | 122.41 | 3,910,441 | -2.05(-1.65%) |
May 04, 2017 | 123.69 | 124.73 | 123.63 | 124.46 | 2,460,075 | +1.03(+0.83%) |
May 03, 2017 | 123.87 | 124.13 | 122.95 | 123.43 | 2,433,478 | -0.39(-0.31%) |
May 02, 2017 | 123.96 | 124.37 | 123.09 | 123.82 | 3,282,926 | -0.24(-0.19%) |
May 01, 2017 | 124.09 | 124.70 | 123.78 | 124.06 | 3,518,702 | +0.01(+0.01%) |
Apr 28, 2017 | 124.21 | 124.33 | 123.20 | 124.05 | 3,544,305 | +0.08(+0.06%) |
Apr 27, 2017 | 122.48 | 124.98 | 122.12 | 123.97 | 4,638,696 | -1.23(-0.98%) |
Apr 26, 2017 | 126.26 | 126.53 | 125.06 | 125.20 | 3,625,240 | -0.32(-0.25%) |
Apr 25, 2017 | 126.22 | 123.75 | 125.52 | 3,985,950 | +2.37(+1.92%) | |
Apr 24, 2017 | 123.63 | 123.90 | 122.98 | 123.15 | 3,269,846 | +0.89(+0.73%) |
Apr 21, 2017 | 123.55 | 123.78 | 121.71 | 122.26 | 2,913,961 | -1.01(-0.82%) |
Apr 20, 2017 | 123.35 | 123.80 | 122.33 | 123.27 | 2,972,167 | +0.35(+0.28%) |
Apr 19, 2017 | 123.53 | 123.70 | 122.76 | 122.92 | 3,264,504 | -0.09(-0.07%) |
Apr 18, 2017 | 124.48 | 125.00 | 122.25 | 123.01 | 3,064,422 | -2.06(-1.65%) |
Apr 17, 2017 | 124.50 | 125.16 | 124.19 | 125.07 | 1,883,714 | +0.62(+0.50%) |
Apr 13, 2017 | 125.25 | 125.82 | 124.42 | 124.45 | 2,623,661 | -0.70(-0.56%) |
Apr 12, 2017 | 125.18 | 125.54 | 124.48 | 125.15 | 3,249,154 | +0.09(+0.07%) |
Apr 11, 2017 | 125.69 | 126.45 | 124.11 | 125.06 | 3,095,321 | -0.86(-0.68%) |
Apr 10, 2017 | 125.81 | 126.40 | 125.07 | 125.92 | 3,279,121 | +0.34(+0.27%) |
Apr 07, 2017 | 124.46 | 126.32 | 124.00 | 125.58 | 2,675,200 | +1.28(+1.03%) |
Apr 06, 2017 | 124.10 | 124.74 | 123.65 | 124.30 | 2,883,032 | +0.12(+0.10%) |
Apr 05, 2017 | 125.28 | 126.66 | 123.91 | 124.18 | 3,406,135 | -0.59(-0.47%) |
Apr 04, 2017 | 123.64 | 124.85 | 123.54 | 124.77 | 2,293,700 | +0.72(+0.58%) |
Apr 03, 2017 | 124.92 | 125.69 | 123.70 | 124.05 | 3,728,614 | -0.38(-0.31%) |
Mar 31, 2017 | 124.03 | 124.85 | 123.63 | 124.43 | 2,866,309 | +0.09(+0.07%) |
Mar 30, 2017 | 123.93 | 124.49 | 123.37 | 124.34 | 1,908,686 | +0.25(+0.20%) |
Mar 29, 2017 | 124.28 | 125.06 | 123.96 | 124.09 | 2,055,284 | -0.34(-0.27%) |
Mar 28, 2017 | 124.61 | 125.45 | 123.76 | 124.43 | 3,059,637 | -0.43(-0.34%) |
Mar 27, 2017 | 122.25 | 125.99 | 122.25 | 124.86 | 4,370,158 | +1.48(+1.20%) |
Mar 24, 2017 | 123.72 | 124.13 | 122.95 | 123.38 | 2,845,493 | +0.16(+0.13%) |
Mar 23, 2017 | 123.19 | 124.13 | 122.47 | 123.22 | 2,785,635 | -0.15(-0.12%) |
Mar 22, 2017 | 124.05 | 124.60 | 122.23 | 123.37 | 3,991,723 | -0.45(-0.36%) |
Mar 21, 2017 | 126.67 | 127.04 | 123.44 | 123.82 | 4,435,718 | -2.69(-2.13%) |
Mar 20, 2017 | 125.57 | 127.15 | 125.34 | 126.51 | 2,878,400 | +0.74(+0.59%) |
Mar 17, 2017 | 126.73 | 127.64 | 125.51 | 125.77 | 6,142,409 | -0.85(-0.67%) |
Mar 16, 2017 | 127.05 | 127.25 | 124.82 | 126.62 | 4,110,071 | -0.26(-0.20%) |
Mar 15, 2017 | 124.95 | 127.44 | 124.65 | 126.88 | 4,879,019 | +2.20(+1.76%) |
Mar 14, 2017 | 124.40 | 125.33 | 124.03 | 124.68 | 2,955,071 | +0.25(+0.20%) |
Mar 13, 2017 | 124.18 | 124.57 | 123.01 | 124.43 | 2,833,523 | +0.43(+0.35%) |
Mar 10, 2017 | 126.50 | 126.50 | 123.24 | 124.00 | 5,096,906 | -1.13(-0.90%) |
Mar 09, 2017 | 123.30 | 126.16 | 123.10 | 125.13 | 5,599,524 | +2.09(+1.70%) |
Mar 08, 2017 | 122.01 | 123.30 | 121.56 | 123.04 | 3,526,144 | +0.96(+0.79%) |
Mar 07, 2017 | 122.17 | 122.72 | 121.21 | 122.08 | 3,590,981 | -1.44(-1.17%) |
Mar 06, 2017 | 123.45 | 124.02 | 122.50 | 123.52 | 2,809,299 | -0.14(-0.11%) |
Mar 03, 2017 | 122.08 | 123.89 | 121.31 | 123.66 | 3,229,181 | +1.42(+1.16%) |
Mar 02, 2017 | 123.64 | 124.20 | 121.73 | 122.24 | 3,781,839 | -1.46(-1.18%) |