Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 131.20 | 132.44 | 129.83 | 132.41 | 867,471 | +1.41(+1.08%) |
May 30, 2017 | 130.86 | 132.38 | 130.86 | 131.00 | 605,153 | -0.12(-0.09%) |
May 26, 2017 | 128.64 | 131.16 | 128.43 | 131.11 | 597,648 | +2.33(+1.81%) |
May 25, 2017 | 128.80 | 129.20 | 127.35 | 128.79 | 769,526 | +0.29(+0.23%) |
May 24, 2017 | 127.61 | 128.66 | 127.28 | 128.49 | 509,354 | +0.97(+0.76%) |
May 23, 2017 | 129.43 | 129.43 | 127.23 | 127.53 | 727,509 | -1.62(-1.25%) |
May 22, 2017 | 128.81 | 129.43 | 127.85 | 129.14 | 650,312 | +1.68(+1.32%) |
May 19, 2017 | 126.80 | 128.80 | 126.56 | 127.46 | 745,501 | +1.38(+1.09%) |
May 18, 2017 | 124.56 | 126.55 | 123.99 | 126.09 | 618,037 | +0.49(+0.39%) |
May 17, 2017 | 128.09 | 129.22 | 125.06 | 125.60 | 898,010 | -4.10(-3.16%) |
May 16, 2017 | 130.30 | 130.60 | 127.97 | 129.70 | 691,885 | -0.23(-0.18%) |
May 15, 2017 | 128.47 | 130.61 | 128.19 | 129.93 | 739,983 | +1.75(+1.37%) |
May 12, 2017 | 128.30 | 128.50 | 127.35 | 128.18 | 520,285 | -0.51(-0.39%) |
May 11, 2017 | 128.52 | 129.51 | 127.57 | 128.69 | 684,415 | +0.09(+0.07%) |
May 10, 2017 | 128.19 | 128.93 | 127.12 | 128.60 | 799,084 | +0.48(+0.37%) |
May 09, 2017 | 127.57 | 129.03 | 127.34 | 128.12 | 944,946 | +1.10(+0.87%) |
May 08, 2017 | 125.43 | 128.56 | 125.35 | 127.02 | 1,260,802 | +1.89(+1.51%) |
May 05, 2017 | 124.85 | 125.20 | 123.10 | 125.13 | 857,041 | +1.30(+1.05%) |
May 04, 2017 | 121.66 | 124.19 | 120.16 | 123.83 | 1,189,314 | +2.80(+2.31%) |
May 03, 2017 | 119.83 | 122.83 | 119.35 | 121.03 | 1,255,798 | +1.22(+1.02%) |
May 02, 2017 | 126.56 | 127.09 | 118.85 | 119.81 | 1,968,700 | -6.90(-5.45%) |
May 01, 2017 | 127.65 | 128.24 | 126.72 | 126.72 | 621,380 | -0.03(-0.02%) |
Apr 28, 2017 | 127.04 | 127.83 | 125.14 | 126.74 | 812,212 | +0.06(+0.05%) |
Apr 27, 2017 | 125.94 | 127.24 | 124.42 | 126.68 | 1,020,710 | +1.37(+1.09%) |
Apr 26, 2017 | 125.04 | 128.55 | 123.18 | 125.31 | 1,715,835 | +0.11(+0.09%) |
Apr 25, 2017 | 126.09 | 126.60 | 124.52 | 125.21 | 1,275,536 | +0.08(+0.06%) |
Apr 24, 2017 | 124.86 | 126.26 | 124.82 | 125.13 | 843,965 | +1.59(+1.29%) |
Apr 21, 2017 | 124.58 | 124.98 | 122.98 | 123.54 | 676,378 | -1.46(-1.17%) |
Apr 20, 2017 | 123.54 | 125.80 | 123.40 | 124.99 | 1,111,431 | +3.65(+3.01%) |
Apr 19, 2017 | 120.28 | 121.76 | 119.88 | 121.34 | 775,771 | +2.03(+1.70%) |
Apr 18, 2017 | 119.00 | 119.85 | 118.61 | 119.31 | 803,001 | -0.20(-0.17%) |
Apr 17, 2017 | 117.33 | 119.60 | 117.33 | 119.51 | 446,587 | +2.17(+1.85%) |
Apr 13, 2017 | 117.95 | 118.64 | 117.28 | 117.34 | 507,857 | -0.67(-0.57%) |
Apr 12, 2017 | 119.68 | 119.79 | 117.49 | 118.01 | 662,747 | -1.25(-1.05%) |
Apr 11, 2017 | 118.87 | 119.47 | 117.35 | 119.26 | 874,523 | +0.45(+0.38%) |
Apr 10, 2017 | 119.32 | 120.24 | 118.68 | 118.81 | 769,517 | -0.56(-0.47%) |
Apr 07, 2017 | 119.00 | 120.01 | 118.32 | 119.37 | 669,614 | +0.03(+0.03%) |
Apr 06, 2017 | 118.09 | 119.44 | 117.64 | 119.33 | 923,522 | +1.08(+0.91%) |
Apr 05, 2017 | 121.01 | 121.01 | 118.04 | 118.26 | 1,014,896 | -1.36(-1.14%) |
Apr 04, 2017 | 120.56 | 121.16 | 118.28 | 119.62 | 1,291,579 | -1.95(-1.61%) |
Apr 03, 2017 | 126.10 | 126.10 | 119.33 | 121.57 | 1,401,160 | -4.21(-3.35%) |
Mar 31, 2017 | 125.98 | 126.74 | 125.54 | 125.78 | 968,063 | +0.21(+0.16%) |
Mar 30, 2017 | 124.73 | 125.88 | 124.41 | 125.58 | 473,919 | +0.69(+0.55%) |
Mar 29, 2017 | 125.00 | 125.94 | 124.56 | 124.89 | 606,479 | +0.05(+0.04%) |
Mar 28, 2017 | 122.62 | 125.26 | 122.38 | 124.83 | 790,179 | +2.09(+1.70%) |
Mar 27, 2017 | 121.69 | 123.20 | 120.87 | 122.75 | 712,570 | +0.23(+0.19%) |
Mar 24, 2017 | 122.74 | 124.08 | 121.86 | 122.51 | 632,601 | +0.37(+0.31%) |
Mar 23, 2017 | 122.04 | 122.98 | 121.01 | 122.14 | 771,188 | -0.87(-0.71%) |
Mar 22, 2017 | 121.74 | 123.39 | 120.88 | 123.01 | 847,711 | +1.28(+1.05%) |
Mar 21, 2017 | 128.31 | 129.00 | 121.47 | 121.73 | 1,079,633 | -6.37(-4.97%) |
Mar 20, 2017 | 129.00 | 129.99 | 128.08 | 128.10 | 590,319 | -0.73(-0.57%) |
Mar 17, 2017 | 130.42 | 130.42 | 128.30 | 128.83 | 777,188 | -1.56(-1.20%) |
Mar 16, 2017 | 132.38 | 132.38 | 130.04 | 130.39 | 583,742 | -1.27(-0.97%) |
Mar 15, 2017 | 131.05 | 132.27 | 130.61 | 131.66 | 707,787 | +1.27(+0.97%) |
Mar 14, 2017 | 129.34 | 131.00 | 128.26 | 130.39 | 434,336 | +0.33(+0.25%) |
Mar 13, 2017 | 129.05 | 130.64 | 128.93 | 130.07 | 491,446 | +1.71(+1.33%) |
Mar 10, 2017 | 128.05 | 129.39 | 127.53 | 128.36 | 672,702 | +0.43(+0.33%) |
Mar 09, 2017 | 128.10 | 129.12 | 127.28 | 127.93 | 782,949 | +0.08(+0.06%) |
Mar 08, 2017 | 126.45 | 128.23 | 126.31 | 127.85 | 536,831 | +1.65(+1.31%) |
Mar 07, 2017 | 126.30 | 126.53 | 125.09 | 126.20 | 535,976 | -0.04(-0.03%) |
Mar 06, 2017 | 128.26 | 128.26 | 125.53 | 126.25 | 590,142 | -2.13(-1.66%) |
Mar 03, 2017 | 127.77 | 128.72 | 126.89 | 128.38 | 449,934 | +0.43(+0.33%) |
Mar 02, 2017 | 127.23 | 129.17 | 126.80 | 127.95 | 574,331 | +0.32(+0.25%) |