Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 126.97 | 128.20 | 126.18 | 128.16 | 195,719 | +0.90(+0.71%) |
May 30, 2017 | 128.00 | 128.70 | 127.19 | 127.26 | 96,702 | -0.70(-0.55%) |
May 26, 2017 | 127.50 | 128.19 | 127.23 | 127.96 | 219,892 | +0.38(+0.30%) |
May 25, 2017 | 128.38 | 128.71 | 127.00 | 127.58 | 175,152 | -0.41(-0.32%) |
May 24, 2017 | 126.03 | 128.68 | 125.87 | 127.99 | 210,390 | +1.79(+1.42%) |
May 23, 2017 | 128.09 | 128.43 | 125.93 | 126.20 | 290,046 | -1.80(-1.41%) |
May 22, 2017 | 129.97 | 130.60 | 127.95 | 128.00 | 276,205 | -1.70(-1.31%) |
May 19, 2017 | 128.96 | 130.27 | 128.81 | 129.70 | 301,622 | +0.74(+0.57%) |
May 18, 2017 | 128.97 | 129.37 | 127.10 | 128.96 | 237,551 | +0.19(+0.15%) |
May 17, 2017 | 128.10 | 130.91 | 127.65 | 128.77 | 252,111 | +0.06(+0.05%) |
May 16, 2017 | 130.02 | 130.66 | 128.36 | 128.71 | 221,291 | -1.29(-0.99%) |
May 15, 2017 | 130.00 | 131.39 | 129.26 | 130.00 | 206,218 | +0.81(+0.63%) |
May 12, 2017 | 126.43 | 129.33 | 126.10 | 129.19 | 273,258 | +2.89(+2.29%) |
May 11, 2017 | 127.03 | 127.07 | 125.15 | 126.30 | 268,937 | -0.71(-0.56%) |
May 10, 2017 | 128.10 | 129.05 | 126.67 | 127.01 | 235,560 | -1.00(-0.78%) |
May 09, 2017 | 126.90 | 129.45 | 125.55 | 128.01 | 481,112 | +1.31(+1.03%) |
May 08, 2017 | 122.13 | 128.00 | 120.67 | 126.70 | 2,057,757 | +4.58(+3.75%) |
May 05, 2017 | 121.50 | 122.61 | 120.90 | 122.12 | 194,869 | +0.58(+0.48%) |
May 04, 2017 | 126.81 | 126.81 | 120.97 | 121.54 | 279,419 | -3.09(-2.48%) |
May 03, 2017 | 124.23 | 124.95 | 122.55 | 124.63 | 230,085 | +0.84(+0.68%) |
May 02, 2017 | 123.43 | 124.73 | 122.85 | 123.79 | 159,249 | +0.06(+0.05%) |
May 01, 2017 | 123.40 | 124.68 | 123.05 | 123.73 | 128,457 | +0.62(+0.50%) |
Apr 28, 2017 | 123.91 | 124.00 | 121.16 | 123.11 | 141,035 | -0.64(-0.52%) |
Apr 27, 2017 | 123.04 | 124.34 | 122.64 | 123.75 | 93,715 | +0.63(+0.51%) |
Apr 26, 2017 | 123.08 | 124.33 | 122.18 | 123.12 | 146,926 | +0.15(+0.12%) |
Apr 25, 2017 | 123.06 | 123.06 | 122.00 | 122.97 | 123,857 | +0.69(+0.56%) |
Apr 24, 2017 | 124.93 | 124.93 | 121.29 | 122.28 | 146,226 | -1.46(-1.18%) |
Apr 21, 2017 | 124.97 | 124.97 | 123.52 | 123.74 | 121,682 | -1.14(-0.91%) |
Apr 20, 2017 | 124.73 | 125.12 | 123.19 | 124.88 | 167,873 | +0.88(+0.71%) |
Apr 19, 2017 | 122.77 | 124.14 | 122.01 | 124.00 | 250,260 | +2.00(+1.64%) |
Apr 18, 2017 | 121.90 | 122.27 | 120.48 | 122.00 | 154,545 | -0.12(-0.10%) |
Apr 17, 2017 | 119.00 | 122.14 | 119.00 | 122.12 | 190,699 | +2.79(+2.34%) |
Apr 13, 2017 | 118.83 | 119.94 | 118.50 | 119.33 | 143,417 | +0.50(+0.42%) |
Apr 12, 2017 | 119.35 | 120.14 | 118.27 | 118.83 | 232,971 | -0.74(-0.62%) |
Apr 11, 2017 | 120.00 | 120.15 | 118.90 | 119.57 | 274,357 | -0.61(-0.51%) |
Apr 10, 2017 | 118.75 | 120.53 | 118.50 | 120.18 | 231,229 | +1.35(+1.14%) |
Apr 07, 2017 | 117.42 | 119.47 | 116.73 | 118.83 | 297,163 | +1.41(+1.20%) |
Apr 06, 2017 | 116.42 | 117.75 | 116.26 | 117.42 | 69,173 | +1.21(+1.04%) |
Apr 05, 2017 | 116.00 | 117.72 | 115.75 | 116.21 | 199,542 | +0.97(+0.84%) |
Apr 04, 2017 | 115.25 | 116.41 | 114.86 | 115.24 | 145,448 | -0.35(-0.30%) |
Apr 03, 2017 | 117.66 | 117.66 | 115.34 | 115.59 | 180,786 | -1.66(-1.42%) |
Mar 31, 2017 | 116.10 | 117.75 | 116.01 | 117.25 | 163,333 | +1.29(+1.11%) |
Mar 30, 2017 | 115.52 | 116.93 | 115.30 | 115.96 | 137,193 | +0.42(+0.36%) |
Mar 29, 2017 | 115.57 | 116.23 | 114.92 | 115.54 | 106,052 | -0.04(-0.03%) |
Mar 28, 2017 | 113.81 | 116.34 | 113.72 | 115.58 | 156,411 | +1.31(+1.15%) |
Mar 27, 2017 | 114.07 | 115.31 | 113.64 | 114.27 | 110,270 | -0.83(-0.72%) |
Mar 24, 2017 | 115.47 | 116.67 | 114.50 | 115.10 | 103,859 | +0.08(+0.07%) |
Mar 23, 2017 | 114.59 | 116.57 | 114.48 | 115.02 | 153,952 | +0.43(+0.38%) |
Mar 22, 2017 | 118.08 | 118.08 | 114.26 | 114.59 | 192,816 | -3.55(-3.00%) |
Mar 21, 2017 | 118.89 | 118.89 | 117.38 | 118.14 | 156,506 | -0.27(-0.23%) |
Mar 20, 2017 | 118.59 | 118.89 | 117.73 | 118.41 | 123,822 | -0.59(-0.50%) |
Mar 17, 2017 | 118.72 | 119.67 | 118.39 | 119.00 | 319,847 | +1.08(+0.92%) |
Mar 16, 2017 | 116.76 | 118.00 | 116.60 | 117.92 | 175,343 | +1.28(+1.10%) |
Mar 15, 2017 | 116.24 | 117.21 | 115.45 | 116.64 | 264,164 | +1.36(+1.18%) |
Mar 14, 2017 | 116.11 | 116.11 | 115.01 | 115.28 | 96,224 | -1.62(-1.39%) |
Mar 13, 2017 | 116.15 | 117.39 | 115.88 | 116.90 | 122,077 | +0.70(+0.60%) |
Mar 10, 2017 | 115.75 | 117.19 | 115.50 | 116.20 | 169,764 | +0.78(+0.68%) |
Mar 09, 2017 | 115.65 | 117.00 | 115.12 | 115.42 | 139,725 | -0.39(-0.34%) |
Mar 08, 2017 | 116.33 | 116.82 | 115.77 | 115.81 | 164,688 | -0.52(-0.45%) |
Mar 07, 2017 | 116.46 | 116.97 | 116.13 | 116.33 | 85,681 | -0.61(-0.52%) |
Mar 06, 2017 | 117.11 | 117.24 | 116.20 | 116.94 | 121,966 | -0.59(-0.50%) |
Mar 03, 2017 | 117.00 | 117.75 | 116.50 | 117.53 | 99,279 | +0.36(+0.31%) |
Mar 02, 2017 | 118.24 | 118.56 | 117.00 | 117.17 | 114,550 | -0.99(-0.84%) |