Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 124.48 | 125.86 | 124.48 | 125.75 | 4,803,715 | +1.13(+0.90%) |
May 30, 2017 | 125.57 | 125.85 | 124.39 | 124.63 | 3,353,884 | -0.94(-0.75%) |
May 26, 2017 | 126.04 | 126.47 | 125.39 | 125.57 | 3,372,082 | -0.34(-0.27%) |
May 25, 2017 | 125.71 | 126.40 | 125.25 | 125.91 | 3,661,312 | +0.67(+0.54%) |
May 24, 2017 | 125.37 | 125.55 | 124.58 | 125.23 | 3,295,545 | +0.43(+0.34%) |
May 23, 2017 | 123.65 | 125.21 | 123.26 | 124.80 | 4,421,945 | +0.85(+0.69%) |
May 22, 2017 | 124.42 | 125.24 | 123.49 | 123.95 | 8,531,850 | -2.83(-2.23%) |
May 19, 2017 | 127.66 | 128.46 | 126.66 | 126.78 | 3,181,616 | -1.17(-0.92%) |
May 18, 2017 | 127.48 | 128.63 | 126.60 | 127.96 | 2,670,515 | +0.73(+0.57%) |
May 17, 2017 | 128.61 | 129.03 | 127.14 | 127.23 | 3,793,593 | -2.37(-1.83%) |
May 16, 2017 | 129.42 | 130.00 | 129.17 | 129.60 | 2,815,932 | +0.02(+0.01%) |
May 15, 2017 | 128.70 | 129.73 | 128.56 | 129.58 | 4,096,923 | +0.73(+0.57%) |
May 12, 2017 | 129.07 | 129.11 | 128.24 | 128.85 | 3,364,738 | +0.11(+0.09%) |
May 11, 2017 | 128.56 | 129.10 | 127.30 | 128.74 | 4,364,396 | -0.35(-0.27%) |
May 10, 2017 | 131.29 | 131.48 | 128.44 | 129.09 | 6,465,929 | -2.18(-1.66%) |
May 09, 2017 | 131.23 | 131.96 | 130.95 | 131.27 | 2,866,727 | +0.15(+0.12%) |
May 08, 2017 | 131.68 | 131.74 | 130.66 | 131.12 | 2,849,749 | -0.63(-0.48%) |
May 05, 2017 | 132.55 | 132.55 | 130.62 | 131.74 | 3,693,423 | -0.39(-0.29%) |
May 04, 2017 | 132.03 | 132.55 | 131.51 | 132.13 | 3,162,563 | +0.39(+0.29%) |
May 03, 2017 | 131.75 | 131.96 | 131.09 | 131.74 | 3,549,918 | +0.26(+0.20%) |
May 02, 2017 | 131.82 | 131.85 | 130.62 | 131.49 | 4,647,687 | +0.72(+0.55%) |
May 01, 2017 | 131.64 | 132.25 | 130.65 | 130.77 | 3,135,936 | -0.58(-0.44%) |
Apr 28, 2017 | 130.60 | 131.48 | 129.91 | 131.35 | 3,658,325 | +0.48(+0.37%) |
Apr 27, 2017 | 128.78 | 131.44 | 128.68 | 130.87 | 7,086,428 | -1.52(-1.15%) |
Apr 26, 2017 | 133.19 | 133.19 | 132.17 | 132.38 | 5,185,164 | -0.07(-0.06%) |
Apr 25, 2017 | 131.51 | 132.94 | 131.41 | 132.46 | 4,388,453 | +1.25(+0.96%) |
Apr 24, 2017 | 130.69 | 131.57 | 130.21 | 131.20 | 4,349,907 | +2.19(+1.70%) |
Apr 21, 2017 | 130.41 | 130.87 | 128.88 | 129.01 | 3,614,513 | -1.31(-1.01%) |
Apr 20, 2017 | 129.52 | 130.91 | 129.49 | 130.32 | 2,573,470 | +0.63(+0.48%) |
Apr 19, 2017 | 130.37 | 130.80 | 129.59 | 129.69 | 2,914,644 | +0.01(+0.01%) |
Apr 18, 2017 | 130.23 | 130.23 | 128.90 | 129.68 | 3,148,475 | -0.69(-0.53%) |
Apr 17, 2017 | 129.75 | 130.70 | 129.69 | 130.38 | 2,940,525 | +0.40(+0.31%) |
Apr 13, 2017 | 131.32 | 131.60 | 129.75 | 129.97 | 3,194,077 | -1.16(-0.88%) |
Apr 12, 2017 | 131.96 | 131.97 | 130.41 | 131.13 | 2,796,035 | -0.05(-0.04%) |
Apr 11, 2017 | 131.00 | 131.41 | 129.93 | 131.18 | 2,474,770 | +0.26(+0.20%) |
Apr 10, 2017 | 131.77 | 132.09 | 130.78 | 130.92 | 2,203,368 | -0.47(-0.36%) |
Apr 07, 2017 | 131.02 | 132.09 | 130.49 | 131.40 | 2,740,964 | +0.91(+0.70%) |
Apr 06, 2017 | 130.45 | 131.45 | 129.97 | 130.49 | 3,760,302 | +0.01(+0.01%) |
Apr 05, 2017 | 131.31 | 132.51 | 130.04 | 130.48 | 4,404,496 | -1.70(-1.29%) |
Apr 04, 2017 | 131.72 | 132.29 | 131.19 | 132.18 | 2,784,547 | +0.38(+0.29%) |
Apr 03, 2017 | 132.40 | 132.72 | 131.51 | 131.81 | 3,789,872 | -0.14(-0.11%) |
Mar 31, 2017 | 132.15 | 133.09 | 131.77 | 131.95 | 3,496,281 | -0.25(-0.19%) |
Mar 30, 2017 | 131.95 | 132.54 | 131.26 | 132.20 | 2,812,968 | +1.06(+0.81%) |
Mar 29, 2017 | 132.27 | 132.88 | 131.04 | 131.14 | 5,061,609 | -1.33(-1.00%) |
Mar 28, 2017 | 131.98 | 133.71 | 131.68 | 132.47 | 8,115,054 | -0.16(-0.12%) |
Mar 27, 2017 | 132.51 | 133.99 | 131.09 | 132.63 | 5,886,303 | -0.67(-0.50%) |
Mar 24, 2017 | 134.06 | 134.25 | 132.76 | 133.29 | 3,948,574 | -0.24(-0.18%) |
Mar 23, 2017 | 134.69 | 135.13 | 133.16 | 133.53 | 5,510,898 | -1.13(-0.84%) |
Mar 22, 2017 | 135.06 | 135.10 | 133.98 | 134.67 | 6,304,582 | +0.48(+0.36%) |
Mar 21, 2017 | 136.76 | 136.76 | 133.90 | 134.19 | 6,120,794 | -1.92(-1.41%) |
Mar 20, 2017 | 136.42 | 136.49 | 134.92 | 136.11 | 7,251,013 | +0.51(+0.37%) |
Mar 17, 2017 | 134.60 | 138.00 | 133.46 | 135.60 | 29,763,452 | -9.25(-6.39%) |
Mar 16, 2017 | 146.05 | 146.24 | 143.17 | 144.85 | 7,477,877 | -2.00(-1.36%) |
Mar 15, 2017 | 145.01 | 148.15 | 145.01 | 146.85 | 5,218,983 | +2.00(+1.38%) |
Mar 14, 2017 | 145.10 | 146.02 | 144.47 | 144.86 | 3,415,159 | -0.75(-0.51%) |
Mar 13, 2017 | 146.31 | 146.37 | 145.02 | 145.61 | 3,147,035 | -0.31(-0.22%) |
Mar 10, 2017 | 144.34 | 146.31 | 144.05 | 145.92 | 5,706,354 | +2.03(+1.41%) |
Mar 09, 2017 | 143.19 | 144.05 | 142.41 | 143.89 | 3,115,143 | +0.92(+0.64%) |
Mar 08, 2017 | 142.55 | 143.76 | 142.53 | 142.98 | 2,885,956 | +0.32(+0.23%) |
Mar 07, 2017 | 142.67 | 143.63 | 141.77 | 142.66 | 4,138,983 | -1.67(-1.16%) |
Mar 06, 2017 | 144.40 | 145.04 | 143.28 | 144.33 | 4,078,275 | -0.59(-0.41%) |
Mar 03, 2017 | 143.52 | 145.19 | 142.79 | 144.92 | 3,607,009 | +1.71(+1.20%) |
Mar 02, 2017 | 142.93 | 143.85 | 142.22 | 143.21 | 4,343,254 | -0.14(-0.10%) |