Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 131.52 | 131.59 | 130.53 | 131.59 | 23,999 | +0.32(+0.25%) |
May 30, 2017 | 131.19 | 131.52 | 131.19 | 131.26 | 43,456 | +0.07(+0.06%) |
May 26, 2017 | 130.73 | 131.21 | 130.66 | 131.19 | 62,496 | +0.50(+0.38%) |
May 25, 2017 | 130.16 | 130.99 | 130.13 | 130.69 | 88,211 | +1.09(+0.84%) |
May 24, 2017 | 129.12 | 129.64 | 128.75 | 129.61 | 75,012 | +0.48(+0.37%) |
May 23, 2017 | 129.85 | 129.85 | 129.03 | 129.13 | 45,263 | -0.59(-0.45%) |
May 22, 2017 | 129.50 | 129.81 | 129.29 | 129.72 | 57,483 | +0.78(+0.61%) |
May 19, 2017 | 128.39 | 129.42 | 128.29 | 128.93 | 109,031 | +0.77(+0.60%) |
May 18, 2017 | 127.42 | 128.66 | 127.42 | 128.16 | 42,346 | +0.71(+0.56%) |
May 17, 2017 | 128.82 | 129.14 | 127.42 | 127.45 | 88,086 | -2.20(-1.70%) |
May 16, 2017 | 130.22 | 130.22 | 129.60 | 129.65 | 50,755 | -0.52(-0.40%) |
May 15, 2017 | 130.19 | 130.74 | 130.03 | 130.17 | 78,415 | +0.03(+0.02%) |
May 12, 2017 | 130.54 | 130.54 | 130.07 | 130.14 | 51,640 | -0.36(-0.28%) |
May 11, 2017 | 131.02 | 131.02 | 129.69 | 130.50 | 62,904 | -0.83(-0.63%) |
May 10, 2017 | 131.15 | 131.41 | 130.82 | 131.33 | 88,158 | -0.26(-0.20%) |
May 09, 2017 | 131.00 | 131.72 | 130.84 | 131.59 | 77,797 | +0.89(+0.68%) |
May 08, 2017 | 130.96 | 130.99 | 130.31 | 130.69 | 61,687 | +0.00(+0.00%) |
May 05, 2017 | 130.14 | 130.69 | 129.78 | 130.69 | 36,832 | +0.84(+0.65%) |
May 04, 2017 | 130.14 | 130.14 | 129.44 | 129.85 | 42,210 | -0.28(-0.21%) |
May 03, 2017 | 130.90 | 130.92 | 129.73 | 130.13 | 46,409 | -0.70(-0.54%) |
May 02, 2017 | 130.93 | 130.93 | 130.19 | 130.83 | 86,499 | +0.06(+0.04%) |
May 01, 2017 | 130.91 | 131.24 | 130.65 | 130.78 | 186,507 | +0.15(+0.11%) |
Apr 28, 2017 | 131.65 | 131.65 | 130.41 | 130.63 | 76,280 | -0.63(-0.48%) |
Apr 27, 2017 | 131.01 | 131.44 | 130.94 | 131.25 | 122,460 | +0.56(+0.43%) |
Apr 26, 2017 | 130.18 | 131.14 | 130.18 | 130.69 | 75,910 | +0.75(+0.57%) |
Apr 25, 2017 | 129.50 | 130.15 | 129.37 | 129.95 | 69,471 | +1.01(+0.79%) |
Apr 24, 2017 | 129.41 | 129.43 | 128.79 | 128.93 | 48,311 | +0.78(+0.61%) |
Apr 21, 2017 | 128.29 | 128.37 | 127.84 | 128.15 | 66,660 | -0.22(-0.17%) |
Apr 20, 2017 | 127.53 | 128.57 | 127.53 | 128.37 | 113,101 | +1.34(+1.06%) |
Apr 19, 2017 | 127.12 | 127.66 | 126.94 | 127.03 | 51,732 | +0.25(+0.20%) |
Apr 18, 2017 | 126.29 | 126.84 | 126.15 | 126.78 | 35,677 | +0.17(+0.13%) |
Apr 17, 2017 | 125.79 | 126.66 | 125.79 | 126.61 | 39,830 | +1.10(+0.87%) |
Apr 13, 2017 | 126.15 | 126.49 | 125.52 | 125.52 | 66,168 | -0.81(-0.64%) |
Apr 12, 2017 | 126.87 | 126.97 | 126.28 | 126.33 | 50,019 | -0.64(-0.51%) |
Apr 11, 2017 | 126.82 | 127.00 | 126.10 | 126.97 | 59,048 | +0.09(+0.07%) |
Apr 10, 2017 | 126.70 | 127.42 | 126.49 | 126.88 | 113,649 | +0.41(+0.33%) |
Apr 07, 2017 | 126.82 | 126.87 | 126.36 | 126.47 | 172,409 | -0.39(-0.30%) |
Apr 06, 2017 | 126.49 | 127.17 | 126.49 | 126.85 | 55,371 | +0.62(+0.49%) |
Apr 05, 2017 | 126.97 | 127.79 | 126.19 | 126.24 | 67,445 | -0.41(-0.33%) |
Apr 04, 2017 | 126.61 | 126.89 | 126.47 | 126.65 | 48,890 | -0.29(-0.22%) |
Apr 03, 2017 | 127.61 | 127.64 | 126.35 | 126.94 | 126,095 | -0.55(-0.43%) |
Mar 31, 2017 | 127.08 | 127.74 | 127.07 | 127.49 | 64,570 | +0.12(+0.09%) |
Mar 30, 2017 | 126.91 | 127.42 | 126.83 | 127.37 | 102,813 | +0.34(+0.27%) |
Mar 29, 2017 | 126.22 | 127.21 | 126.15 | 127.03 | 94,879 | +0.60(+0.47%) |
Mar 28, 2017 | 125.51 | 126.59 | 125.36 | 126.43 | 53,398 | +1.00(+0.79%) |
Mar 27, 2017 | 124.15 | 125.53 | 124.11 | 125.44 | 70,048 | +0.21(+0.17%) |
Mar 24, 2017 | 125.23 | 125.71 | 124.85 | 125.22 | 47,349 | +0.18(+0.14%) |
Mar 23, 2017 | 124.77 | 125.62 | 124.70 | 125.05 | 53,668 | +0.36(+0.29%) |
Mar 22, 2017 | 124.28 | 124.77 | 123.92 | 124.69 | 193,672 | +0.09(+0.07%) |
Mar 21, 2017 | 126.67 | 126.68 | 124.46 | 124.60 | 104,741 | -1.70(-1.35%) |
Mar 20, 2017 | 126.77 | 126.77 | 126.11 | 126.30 | 44,874 | -0.38(-0.30%) |
Mar 17, 2017 | 126.85 | 126.87 | 126.37 | 126.68 | 54,982 | +0.09(+0.07%) |
Mar 16, 2017 | 126.58 | 126.86 | 126.36 | 126.59 | 45,082 | +0.23(+0.18%) |
Mar 15, 2017 | 126.03 | 126.67 | 125.62 | 126.36 | 69,368 | +0.70(+0.55%) |
Mar 14, 2017 | 125.43 | 125.74 | 125.07 | 125.66 | 66,692 | +0.06(+0.05%) |
Mar 13, 2017 | 125.37 | 125.62 | 125.22 | 125.60 | 67,195 | +0.34(+0.27%) |
Mar 10, 2017 | 125.57 | 125.68 | 124.98 | 125.26 | 52,571 | +0.27(+0.22%) |
Mar 09, 2017 | 125.08 | 125.40 | 124.55 | 124.98 | 82,675 | -0.16(-0.13%) |
Mar 08, 2017 | 124.71 | 125.41 | 124.71 | 125.14 | 53,911 | +0.44(+0.36%) |
Mar 07, 2017 | 124.97 | 125.13 | 124.56 | 124.70 | 186,170 | -0.36(-0.29%) |
Mar 06, 2017 | 125.09 | 125.22 | 124.69 | 125.06 | 39,207 | -0.48(-0.38%) |
Mar 03, 2017 | 125.61 | 125.77 | 125.00 | 125.53 | 76,765 | -0.22(-0.18%) |
Mar 02, 2017 | 125.92 | 126.08 | 125.54 | 125.75 | 66,793 | -0.18(-0.15%) |