Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 124.38 | 125.04 | 123.98 | 124.95 | 1,080,048 | +0.66(+0.53%) |
May 30, 2017 | 124.34 | 124.35 | 123.72 | 124.29 | 1,822,737 | -0.36(-0.29%) |
May 26, 2017 | 124.53 | 124.89 | 124.10 | 124.65 | 1,013,358 | +0.04(+0.03%) |
May 25, 2017 | 125.75 | 125.81 | 124.33 | 124.61 | 1,401,685 | -0.32(-0.26%) |
May 24, 2017 | 122.81 | 126.27 | 122.23 | 124.93 | 2,395,958 | +2.17(+1.77%) |
May 23, 2017 | 122.93 | 123.24 | 122.16 | 122.76 | 848,096 | +0.14(+0.12%) |
May 22, 2017 | 122.74 | 122.98 | 122.04 | 122.62 | 729,505 | +0.56(+0.46%) |
May 19, 2017 | 121.63 | 122.40 | 121.28 | 122.06 | 1,145,089 | +0.81(+0.67%) |
May 18, 2017 | 117.56 | 121.47 | 116.08 | 121.25 | 2,217,568 | -0.42(-0.35%) |
May 17, 2017 | 123.76 | 123.61 | 121.67 | 121.67 | 1,420,378 | -2.09(-1.69%) |
May 16, 2017 | 123.09 | 124.43 | 123.09 | 123.76 | 1,869,190 | +0.81(+0.66%) |
May 15, 2017 | 122.75 | 123.20 | 122.26 | 122.95 | 2,154,145 | +0.42(+0.35%) |
May 12, 2017 | 121.55 | 122.75 | 121.50 | 122.53 | 1,175,988 | +0.59(+0.49%) |
May 11, 2017 | 121.83 | 122.17 | 120.90 | 121.93 | 951,285 | -0.07(-0.06%) |
May 10, 2017 | 121.44 | 122.04 | 121.09 | 122.00 | 879,167 | +0.52(+0.43%) |
May 09, 2017 | 121.95 | 122.25 | 121.39 | 121.49 | 912,591 | -0.44(-0.36%) |
May 08, 2017 | 121.27 | 122.12 | 121.20 | 121.93 | 1,064,507 | -0.37(-0.30%) |
May 05, 2017 | 119.60 | 122.34 | 119.32 | 122.30 | 2,155,069 | +2.98(+2.50%) |
May 04, 2017 | 118.81 | 119.35 | 118.47 | 119.31 | 1,545,379 | +0.75(+0.63%) |
May 03, 2017 | 118.42 | 118.88 | 118.10 | 118.57 | 1,058,969 | -0.04(-0.03%) |
May 02, 2017 | 118.48 | 118.65 | 117.60 | 118.61 | 1,367,750 | +0.58(+0.49%) |
May 01, 2017 | 118.44 | 118.54 | 117.60 | 118.03 | 994,465 | -0.02(-0.02%) |
Apr 28, 2017 | 118.18 | 118.70 | 117.23 | 118.05 | 1,610,403 | -0.47(-0.40%) |
Apr 27, 2017 | 116.37 | 118.98 | 113.36 | 118.52 | 1,750,817 | +0.35(+0.30%) |
Apr 26, 2017 | 117.61 | 118.93 | 117.22 | 118.17 | 1,626,195 | +0.39(+0.33%) |
Apr 25, 2017 | 116.69 | 117.83 | 116.32 | 117.78 | 1,771,155 | +1.60(+1.37%) |
Apr 24, 2017 | 114.70 | 116.29 | 114.38 | 116.19 | 2,008,132 | +3.24(+2.87%) |
Apr 21, 2017 | 113.07 | 113.41 | 112.47 | 112.95 | 904,043 | -0.14(-0.13%) |
Apr 20, 2017 | 112.14 | 113.39 | 111.75 | 113.09 | 1,095,435 | +1.48(+1.33%) |
Apr 19, 2017 | 112.59 | 112.78 | 111.31 | 111.61 | 1,186,670 | -0.15(-0.14%) |
Apr 18, 2017 | 111.50 | 112.12 | 111.09 | 111.76 | 1,586,307 | +0.26(+0.23%) |
Apr 17, 2017 | 111.23 | 112.25 | 110.92 | 111.50 | 699,667 | +0.55(+0.49%) |
Apr 13, 2017 | 111.46 | 112.23 | 110.89 | 110.95 | 866,662 | -0.72(-0.64%) |
Apr 12, 2017 | 112.11 | 112.66 | 111.50 | 111.67 | 957,041 | -0.90(-0.80%) |
Apr 11, 2017 | 112.62 | 112.91 | 112.06 | 112.57 | 1,079,214 | -0.37(-0.33%) |
Apr 10, 2017 | 112.09 | 113.28 | 111.45 | 112.94 | 726,778 | +0.68(+0.61%) |
Apr 07, 2017 | 112.54 | 112.87 | 111.89 | 112.26 | 1,139,769 | -0.49(-0.44%) |
Apr 06, 2017 | 111.81 | 113.11 | 111.64 | 112.75 | 1,311,297 | +1.17(+1.05%) |
Apr 05, 2017 | 113.34 | 113.34 | 111.36 | 111.58 | 1,524,575 | -1.08(-0.96%) |
Apr 04, 2017 | 111.89 | 112.95 | 111.52 | 112.65 | 1,065,539 | +1.20(+1.08%) |
Apr 03, 2017 | 112.16 | 112.64 | 110.61 | 111.45 | 1,932,677 | -0.57(-0.51%) |
Mar 31, 2017 | 111.67 | 112.84 | 111.54 | 112.02 | 1,556,531 | +0.00(+0.00%) |
Mar 30, 2017 | 111.57 | 112.97 | 111.49 | 112.02 | 1,834,081 | +0.21(+0.19%) |
Mar 29, 2017 | 112.11 | 112.98 | 111.73 | 111.81 | 1,382,643 | -0.38(-0.34%) |
Mar 28, 2017 | 111.98 | 112.78 | 111.21 | 112.19 | 2,245,074 | +0.84(+0.76%) |
Mar 27, 2017 | 109.38 | 111.66 | 109.25 | 111.35 | 1,386,305 | +1.40(+1.27%) |
Mar 24, 2017 | 111.02 | 111.57 | 109.71 | 109.95 | 900,540 | -1.16(-1.05%) |
Mar 23, 2017 | 110.46 | 111.60 | 110.01 | 111.11 | 826,985 | +0.54(+0.49%) |
Mar 22, 2017 | 110.27 | 110.96 | 109.83 | 110.58 | 1,168,265 | +0.11(+0.10%) |
Mar 21, 2017 | 111.72 | 112.06 | 110.13 | 110.46 | 1,108,539 | -1.22(-1.09%) |
Mar 20, 2017 | 111.85 | 112.12 | 111.44 | 111.68 | 681,212 | -0.08(-0.07%) |
Mar 17, 2017 | 111.19 | 111.91 | 111.03 | 111.76 | 2,431,959 | +1.13(+1.02%) |
Mar 16, 2017 | 112.11 | 112.58 | 110.55 | 110.62 | 1,659,429 | -1.42(-1.26%) |
Mar 15, 2017 | 110.79 | 112.35 | 110.23 | 112.04 | 1,700,672 | +1.86(+1.69%) |
Mar 14, 2017 | 109.96 | 110.69 | 109.77 | 110.18 | 1,541,254 | -0.07(-0.06%) |
Mar 13, 2017 | 110.83 | 110.83 | 109.55 | 110.25 | 1,673,667 | -0.22(-0.20%) |
Mar 10, 2017 | 111.01 | 111.15 | 110.40 | 110.46 | 1,489,927 | -0.04(-0.03%) |
Mar 09, 2017 | 111.60 | 112.12 | 110.14 | 110.50 | 1,830,285 | -1.49(-1.33%) |
Mar 08, 2017 | 111.64 | 112.98 | 111.61 | 111.99 | 2,876,664 | -0.21(-0.19%) |
Mar 07, 2017 | 111.11 | 112.44 | 110.78 | 112.20 | 1,774,909 | +1.00(+0.90%) |
Mar 06, 2017 | 110.67 | 111.76 | 110.64 | 111.20 | 1,274,687 | +0.12(+0.11%) |
Mar 03, 2017 | 111.48 | 111.51 | 110.86 | 111.08 | 1,139,748 | -0.37(-0.33%) |
Mar 02, 2017 | 112.90 | 113.17 | 111.35 | 111.45 | 1,134,643 | -1.48(-1.31%) |