Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 123.64 | 125.00 | 123.64 | 124.90 | 4,836,522 | +1.12(+0.90%) |
May 30, 2017 | 124.71 | 125.00 | 123.55 | 123.78 | 3,376,790 | -0.93(-0.75%) |
May 26, 2017 | 125.19 | 125.61 | 124.54 | 124.71 | 3,395,112 | -0.34(-0.27%) |
May 25, 2017 | 124.86 | 125.54 | 124.40 | 125.05 | 3,686,317 | +0.67(+0.54%) |
May 24, 2017 | 124.52 | 124.70 | 123.73 | 124.38 | 3,318,052 | +0.43(+0.34%) |
May 23, 2017 | 122.81 | 124.36 | 122.42 | 123.96 | 4,452,145 | +0.84(+0.69%) |
May 22, 2017 | 123.57 | 124.39 | 122.66 | 123.11 | 8,590,119 | -2.81(-2.23%) |
May 19, 2017 | 126.79 | 127.59 | 125.80 | 125.92 | 3,203,345 | -1.17(-0.92%) |
May 18, 2017 | 126.61 | 127.75 | 125.74 | 127.09 | 2,688,753 | +0.72(+0.57%) |
May 17, 2017 | 127.74 | 128.15 | 126.28 | 126.36 | 3,819,501 | -2.36(-1.83%) |
May 16, 2017 | 128.54 | 129.12 | 128.29 | 128.72 | 2,835,163 | +0.02(+0.01%) |
May 15, 2017 | 127.83 | 128.85 | 127.69 | 128.71 | 4,124,904 | +0.72(+0.57%) |
May 12, 2017 | 128.20 | 128.24 | 127.37 | 127.98 | 3,387,718 | +0.11(+0.09%) |
May 11, 2017 | 127.69 | 128.22 | 126.44 | 127.87 | 4,394,203 | -0.34(-0.27%) |
May 10, 2017 | 130.40 | 130.59 | 127.56 | 128.21 | 6,510,088 | -2.17(-1.66%) |
May 09, 2017 | 130.34 | 131.06 | 130.07 | 130.38 | 2,886,305 | +0.15(+0.12%) |
May 08, 2017 | 130.78 | 130.85 | 129.78 | 130.22 | 2,869,212 | -0.62(-0.48%) |
May 05, 2017 | 131.65 | 131.65 | 129.74 | 130.85 | 3,718,647 | -0.38(-0.29%) |
May 04, 2017 | 131.14 | 131.66 | 130.62 | 131.23 | 3,184,162 | +0.38(+0.29%) |
May 03, 2017 | 130.86 | 131.06 | 130.20 | 130.85 | 3,574,162 | +0.26(+0.20%) |
May 02, 2017 | 130.93 | 130.95 | 129.73 | 130.59 | 4,679,429 | +0.71(+0.55%) |
May 01, 2017 | 130.74 | 131.35 | 129.76 | 129.88 | 3,157,353 | -0.57(-0.44%) |
Apr 28, 2017 | 129.71 | 130.59 | 129.03 | 130.46 | 3,683,310 | +0.48(+0.37%) |
Apr 27, 2017 | 127.91 | 130.55 | 127.81 | 129.98 | 7,134,825 | -1.51(-1.15%) |
Apr 26, 2017 | 132.29 | 132.29 | 131.27 | 131.49 | 5,220,576 | -0.07(-0.05%) |
Apr 25, 2017 | 130.62 | 132.04 | 130.52 | 131.56 | 4,418,424 | +1.25(+0.96%) |
Apr 24, 2017 | 129.80 | 130.68 | 129.32 | 130.31 | 4,379,615 | +2.18(+1.70%) |
Apr 21, 2017 | 129.52 | 129.99 | 128.00 | 128.13 | 3,639,199 | -1.30(-1.01%) |
Apr 20, 2017 | 128.64 | 130.02 | 128.61 | 129.43 | 2,591,045 | +0.62(+0.48%) |
Apr 19, 2017 | 129.48 | 129.91 | 128.71 | 128.81 | 2,934,550 | +0.01(+0.01%) |
Apr 18, 2017 | 129.35 | 129.35 | 128.03 | 128.80 | 3,169,977 | -0.69(-0.53%) |
Apr 17, 2017 | 128.88 | 129.82 | 128.81 | 129.49 | 2,960,607 | +0.40(+0.31%) |
Apr 13, 2017 | 130.43 | 130.71 | 128.87 | 129.09 | 3,215,891 | -1.15(-0.88%) |
Apr 12, 2017 | 131.06 | 131.08 | 129.53 | 130.24 | 2,815,131 | -0.05(-0.04%) |
Apr 11, 2017 | 130.11 | 130.52 | 129.05 | 130.29 | 2,491,671 | +0.25(+0.20%) |
Apr 10, 2017 | 130.88 | 131.19 | 129.90 | 130.03 | 2,218,416 | -0.47(-0.36%) |
Apr 07, 2017 | 130.13 | 131.19 | 129.60 | 130.50 | 2,759,684 | +0.90(+0.70%) |
Apr 06, 2017 | 129.56 | 130.56 | 129.09 | 129.60 | 3,785,984 | +0.01(+0.01%) |
Apr 05, 2017 | 130.42 | 131.61 | 129.16 | 129.59 | 4,434,577 | -1.69(-1.29%) |
Apr 04, 2017 | 130.82 | 131.39 | 130.30 | 131.29 | 2,803,564 | +0.38(+0.29%) |
Apr 03, 2017 | 131.50 | 131.81 | 130.62 | 130.91 | 3,815,755 | -0.14(-0.11%) |
Mar 31, 2017 | 131.26 | 132.18 | 130.88 | 131.06 | 3,520,159 | -0.25(-0.19%) |
Mar 30, 2017 | 131.06 | 131.64 | 130.37 | 131.30 | 2,832,179 | +1.06(+0.81%) |
Mar 29, 2017 | 131.38 | 131.97 | 130.15 | 130.25 | 5,096,178 | -1.32(-1.00%) |
Mar 28, 2017 | 131.09 | 132.81 | 130.78 | 131.57 | 8,170,476 | -0.16(-0.12%) |
Mar 27, 2017 | 131.62 | 133.09 | 130.20 | 131.73 | 5,926,504 | -0.66(-0.50%) |
Mar 24, 2017 | 133.15 | 133.34 | 131.86 | 132.39 | 3,975,541 | -0.24(-0.18%) |
Mar 23, 2017 | 133.78 | 134.21 | 132.25 | 132.63 | 5,548,534 | -1.13(-0.84%) |
Mar 22, 2017 | 134.14 | 134.18 | 133.07 | 133.76 | 6,347,640 | +0.48(+0.36%) |
Mar 21, 2017 | 135.83 | 135.83 | 132.99 | 133.28 | 6,162,596 | -1.91(-1.41%) |
Mar 20, 2017 | 135.50 | 135.56 | 134.00 | 135.19 | 7,300,534 | +0.50(+0.37%) |
Mar 17, 2017 | 133.69 | 137.06 | 132.56 | 134.68 | 29,966,722 | -9.19(-6.39%) |
Mar 16, 2017 | 145.06 | 145.25 | 142.20 | 143.87 | 7,528,947 | -1.99(-1.36%) |
Mar 15, 2017 | 144.03 | 147.14 | 144.03 | 145.86 | 5,254,627 | +1.98(+1.38%) |
Mar 14, 2017 | 144.12 | 145.03 | 143.49 | 143.88 | 3,438,483 | -0.74(-0.51%) |
Mar 13, 2017 | 145.32 | 145.38 | 144.04 | 144.62 | 3,168,528 | -0.31(-0.22%) |
Mar 10, 2017 | 143.36 | 145.32 | 143.07 | 144.93 | 5,745,326 | +2.01(+1.41%) |
Mar 09, 2017 | 142.22 | 143.07 | 141.44 | 142.92 | 3,136,418 | +0.91(+0.64%) |
Mar 08, 2017 | 141.58 | 142.79 | 141.56 | 142.01 | 2,905,666 | +0.32(+0.23%) |
Mar 07, 2017 | 141.70 | 142.65 | 140.81 | 141.69 | 4,167,251 | -1.66(-1.16%) |
Mar 06, 2017 | 143.42 | 144.05 | 142.31 | 143.35 | 4,106,128 | -0.59(-0.41%) |
Mar 03, 2017 | 142.55 | 144.20 | 141.82 | 143.94 | 3,631,643 | +1.70(+1.20%) |
Mar 02, 2017 | 141.96 | 142.87 | 141.26 | 142.24 | 4,372,917 | -0.14(-0.10%) |