Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 131.20 | 131.22 | 130.29 | 130.48 | 8,421,694 | -0.31(-0.24%) |
May 30, 2017 | 130.90 | 131.37 | 130.50 | 130.80 | 4,122,512 | -0.11(-0.08%) |
May 26, 2017 | 131.92 | 132.19 | 130.69 | 130.91 | 5,069,968 | -1.32(-1.00%) |
May 25, 2017 | 132.01 | 132.42 | 131.29 | 132.22 | 3,680,906 | +1.23(+0.94%) |
May 24, 2017 | 130.74 | 131.35 | 129.55 | 130.99 | 5,435,056 | +0.14(+0.11%) |
May 23, 2017 | 131.76 | 132.20 | 130.72 | 130.85 | 5,491,234 | -0.95(-0.72%) |
May 22, 2017 | 132.25 | 132.68 | 131.67 | 131.80 | 4,497,614 | -0.29(-0.22%) |
May 19, 2017 | 131.87 | 132.46 | 131.26 | 132.09 | 5,658,233 | +0.51(+0.39%) |
May 18, 2017 | 131.40 | 132.40 | 131.19 | 131.58 | 5,749,051 | -0.33(-0.25%) |
May 17, 2017 | 133.75 | 132.94 | 131.74 | 131.91 | 7,025,084 | -1.83(-1.37%) |
May 16, 2017 | 135.31 | 135.94 | 133.57 | 133.75 | 11,975,127 | +0.78(+0.59%) |
May 15, 2017 | 132.92 | 133.39 | 132.39 | 132.96 | 7,174,726 | +0.35(+0.26%) |
May 12, 2017 | 132.17 | 132.85 | 131.62 | 132.61 | 3,462,720 | +0.61(+0.46%) |
May 11, 2017 | 132.98 | 133.27 | 131.27 | 132.01 | 4,648,002 | -1.63(-1.22%) |
May 10, 2017 | 133.12 | 133.65 | 132.94 | 133.64 | 3,097,201 | +0.38(+0.29%) |
May 09, 2017 | 132.72 | 133.31 | 132.08 | 133.26 | 3,554,663 | +0.67(+0.50%) |
May 08, 2017 | 131.71 | 132.82 | 131.41 | 132.59 | 3,768,256 | +0.98(+0.75%) |
May 05, 2017 | 131.28 | 131.62 | 130.22 | 131.61 | 2,958,961 | +0.74(+0.56%) |
May 04, 2017 | 131.38 | 131.53 | 130.37 | 130.87 | 4,488,274 | -0.12(-0.09%) |
May 03, 2017 | 131.13 | 131.32 | 130.65 | 130.99 | 2,893,707 | +0.04(+0.03%) |
May 02, 2017 | 130.56 | 131.13 | 129.94 | 130.95 | 3,899,032 | +0.62(+0.48%) |
May 01, 2017 | 132.02 | 132.06 | 130.32 | 130.32 | 3,730,781 | -1.60(-1.21%) |
Apr 28, 2017 | 131.84 | 132.05 | 130.23 | 131.92 | 5,896,351 | -0.02(-0.01%) |
Apr 27, 2017 | 130.73 | 132.06 | 130.05 | 131.94 | 6,959,166 | +1.61(+1.23%) |
Apr 26, 2017 | 129.39 | 130.83 | 128.79 | 130.33 | 6,058,622 | +1.00(+0.78%) |
Apr 25, 2017 | 129.12 | 130.70 | 129.12 | 129.33 | 6,503,863 | +0.96(+0.75%) |
Apr 24, 2017 | 127.68 | 128.51 | 127.48 | 128.36 | 6,007,619 | +1.60(+1.26%) |
Apr 21, 2017 | 125.49 | 126.89 | 125.41 | 126.77 | 5,939,997 | +1.08(+0.86%) |
Apr 20, 2017 | 124.79 | 125.96 | 124.60 | 125.68 | 4,378,498 | +1.27(+1.02%) |
Apr 19, 2017 | 125.02 | 125.41 | 124.25 | 124.42 | 4,095,315 | -0.46(-0.37%) |
Apr 18, 2017 | 124.28 | 125.22 | 124.04 | 124.87 | 3,513,658 | +0.38(+0.31%) |
Apr 17, 2017 | 123.30 | 124.49 | 123.18 | 124.49 | 4,103,213 | +1.18(+0.96%) |
Apr 13, 2017 | 123.74 | 124.24 | 123.28 | 123.31 | 2,777,032 | -0.53(-0.43%) |
Apr 12, 2017 | 124.59 | 124.71 | 123.70 | 123.84 | 5,259,930 | -1.40(-1.12%) |
Apr 11, 2017 | 125.00 | 125.62 | 124.31 | 125.25 | 3,366,198 | -0.01(-0.01%) |
Apr 10, 2017 | 124.20 | 125.92 | 124.02 | 125.25 | 5,969,025 | +0.91(+0.73%) |
Apr 07, 2017 | 124.31 | 124.91 | 124.15 | 124.34 | 3,394,982 | -0.09(-0.07%) |
Apr 06, 2017 | 124.26 | 125.04 | 124.23 | 124.43 | 3,194,486 | +0.51(+0.41%) |
Apr 05, 2017 | 123.92 | 125.45 | 123.88 | 123.93 | 4,011,169 | +0.25(+0.20%) |
Apr 04, 2017 | 123.81 | 124.15 | 123.43 | 123.67 | 3,696,814 | -0.24(-0.19%) |
Apr 03, 2017 | 124.18 | 124.40 | 123.46 | 123.91 | 4,467,230 | -0.18(-0.14%) |
Mar 31, 2017 | 124.12 | 124.38 | 123.94 | 124.09 | 3,844,093 | -0.10(-0.08%) |
Mar 30, 2017 | 123.99 | 124.55 | 123.75 | 124.19 | 2,899,969 | -0.08(-0.06%) |
Mar 29, 2017 | 123.70 | 124.58 | 123.35 | 124.26 | 4,413,616 | -0.14(-0.11%) |
Mar 28, 2017 | 124.48 | 124.53 | 123.33 | 124.40 | 5,485,252 | +0.28(+0.22%) |
Mar 27, 2017 | 124.29 | 124.81 | 123.61 | 124.12 | 3,482,411 | -0.71(-0.57%) |
Mar 24, 2017 | 124.95 | 126.89 | 124.24 | 124.83 | 5,603,275 | -0.24(-0.19%) |
Mar 23, 2017 | 124.47 | 125.42 | 124.26 | 125.07 | 3,809,406 | +0.53(+0.43%) |
Mar 22, 2017 | 124.00 | 125.02 | 123.44 | 124.53 | 3,749,397 | +0.63(+0.51%) |
Mar 21, 2017 | 125.36 | 125.67 | 123.61 | 123.90 | 5,360,297 | -1.01(-0.81%) |
Mar 20, 2017 | 126.24 | 126.42 | 124.82 | 124.91 | 6,988,306 | -1.52(-1.20%) |
Mar 17, 2017 | 126.26 | 126.76 | 125.19 | 126.43 | 10,651,874 | +0.73(+0.58%) |
Mar 16, 2017 | 125.41 | 126.08 | 125.08 | 125.69 | 4,194,106 | +0.66(+0.53%) |
Mar 15, 2017 | 124.53 | 125.40 | 124.03 | 125.03 | 4,343,258 | +0.67(+0.54%) |
Mar 14, 2017 | 124.46 | 124.73 | 123.77 | 124.37 | 3,872,539 | -0.23(-0.18%) |
Mar 13, 2017 | 124.51 | 124.80 | 123.81 | 124.59 | 3,470,868 | +0.49(+0.39%) |
Mar 10, 2017 | 124.43 | 124.62 | 123.77 | 124.10 | 3,695,682 | +0.19(+0.16%) |
Mar 09, 2017 | 124.30 | 124.37 | 123.83 | 123.91 | 4,253,507 | -0.25(-0.20%) |
Mar 08, 2017 | 123.57 | 124.33 | 123.32 | 124.16 | 4,273,839 | +0.76(+0.62%) |
Mar 07, 2017 | 123.66 | 124.19 | 123.24 | 123.40 | 4,728,270 | -0.19(-0.15%) |
Mar 06, 2017 | 123.59 | 123.91 | 123.13 | 123.59 | 4,758,699 | -0.57(-0.46%) |
Mar 03, 2017 | 124.54 | 123.33 | 124.16 | 4,063,600 | -0.12(-0.09%) | |
Mar 02, 2017 | 123.55 | 124.51 | 122.97 | 124.28 | 4,822,278 | +1.07(+0.87%) |