Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 120.31 | 121.23 | 120.26 | 120.62 | 10,360,684 | +0.48(+0.40%) |
May 30, 2017 | 120.24 | 120.33 | 119.95 | 120.14 | 4,507,493 | -0.40(-0.33%) |
May 26, 2017 | 120.49 | 120.79 | 120.33 | 120.54 | 6,791,648 | +1.06(+0.89%) |
May 25, 2017 | 119.52 | 119.69 | 119.29 | 119.48 | 4,098,844 | -0.13(-0.11%) |
May 24, 2017 | 119.07 | 119.74 | 118.92 | 119.61 | 7,064,911 | +0.47(+0.39%) |
May 23, 2017 | 120.13 | 120.19 | 118.98 | 119.14 | 8,304,384 | -0.76(-0.63%) |
May 22, 2017 | 119.63 | 120.14 | 119.58 | 119.90 | 5,128,199 | +0.50(+0.42%) |
May 19, 2017 | 119.39 | 119.55 | 118.88 | 119.40 | 6,787,254 | +0.59(+0.50%) |
May 18, 2017 | 119.77 | 119.83 | 118.56 | 118.81 | 10,339,772 | -0.98(-0.82%) |
May 17, 2017 | 119.36 | 120.02 | 119.27 | 119.79 | 13,929,546 | +2.14(+1.82%) |
May 16, 2017 | 117.45 | 117.91 | 117.40 | 117.65 | 4,920,196 | +0.51(+0.44%) |
May 15, 2017 | 117.52 | 117.54 | 116.99 | 117.14 | 5,019,589 | +0.31(+0.27%) |
May 12, 2017 | 117.07 | 117.16 | 116.73 | 116.83 | 5,434,477 | +0.33(+0.28%) |
May 11, 2017 | 116.21 | 116.84 | 116.19 | 116.50 | 6,272,323 | +0.46(+0.40%) |
May 10, 2017 | 116.42 | 116.50 | 115.86 | 116.04 | 4,289,233 | -0.01(-0.01%) |
May 09, 2017 | 116.18 | 116.24 | 115.56 | 116.05 | 6,798,798 | -0.70(-0.60%) |
May 08, 2017 | 117.03 | 117.14 | 116.68 | 116.75 | 5,437,175 | -0.26(-0.22%) |
May 05, 2017 | 116.86 | 117.07 | 116.68 | 117.01 | 7,127,199 | +0.22(+0.19%) |
May 04, 2017 | 116.81 | 117.28 | 116.63 | 116.79 | 12,405,808 | -1.19(-1.01%) |
May 03, 2017 | 119.18 | 119.34 | 117.92 | 117.98 | 10,809,331 | -1.67(-1.40%) |
May 02, 2017 | 119.30 | 119.65 | 119.24 | 119.65 | 4,900,732 | -0.02(-0.02%) |
May 01, 2017 | 120.21 | 120.75 | 119.35 | 119.67 | 9,331,304 | -1.10(-0.91%) |
Apr 28, 2017 | 120.34 | 120.77 | 120.27 | 120.77 | 9,134,246 | +0.38(+0.32%) |
Apr 27, 2017 | 120.42 | 120.60 | 119.97 | 120.39 | 8,266,154 | -0.45(-0.37%) |
Apr 26, 2017 | 120.21 | 120.96 | 119.87 | 120.84 | 9,758,344 | +0.59(+0.49%) |
Apr 25, 2017 | 120.53 | 120.87 | 120.05 | 120.25 | 10,342,933 | -1.23(-1.01%) |
Apr 24, 2017 | 120.77 | 121.51 | 120.66 | 121.48 | 11,052,056 | -0.83(-0.68%) |
Apr 21, 2017 | 122.14 | 122.61 | 121.73 | 122.31 | 15,608,031 | +0.35(+0.29%) |
Apr 20, 2017 | 121.82 | 122.17 | 121.50 | 121.96 | 11,785,334 | +0.23(+0.19%) |
Apr 19, 2017 | 122.25 | 122.26 | 121.28 | 121.73 | 8,469,302 | -1.09(-0.89%) |
Apr 18, 2017 | 122.43 | 123.03 | 121.73 | 122.82 | 10,902,951 | +0.58(+0.47%) |
Apr 17, 2017 | 122.55 | 123.07 | 121.99 | 122.24 | 8,469,540 | -0.36(-0.29%) |
Apr 13, 2017 | 122.54 | 122.65 | 122.03 | 122.60 | 9,892,641 | +0.58(+0.48%) |
Apr 12, 2017 | 121.38 | 122.22 | 121.14 | 122.02 | 9,499,186 | +0.83(+0.68%) |
Apr 11, 2017 | 120.33 | 121.40 | 120.29 | 121.19 | 12,452,411 | +1.73(+1.45%) |
Apr 10, 2017 | 119.04 | 119.69 | 118.85 | 119.46 | 4,623,223 | +0.00(+0.00%) |
Apr 07, 2017 | 120.30 | 120.67 | 119.14 | 119.46 | 12,351,114 | +0.28(+0.23%) |
Apr 06, 2017 | 119.22 | 119.42 | 118.97 | 119.18 | 4,621,724 | -0.44(-0.37%) |
Apr 05, 2017 | 118.62 | 119.63 | 118.40 | 119.62 | 8,100,295 | +0.00(+0.00%) |
Apr 04, 2017 | 119.59 | 119.77 | 119.38 | 119.62 | 4,687,001 | +0.27(+0.23%) |
Apr 03, 2017 | 118.69 | 119.37 | 118.67 | 119.35 | 6,094,143 | +0.63(+0.53%) |
Mar 31, 2017 | 118.61 | 119.08 | 118.46 | 118.72 | 8,520,847 | +0.25(+0.21%) |
Mar 30, 2017 | 118.77 | 119.12 | 118.32 | 118.47 | 6,894,472 | -0.86(-0.72%) |
Mar 29, 2017 | 119.22 | 119.45 | 119.05 | 119.33 | 4,911,042 | +0.29(+0.24%) |
Mar 28, 2017 | 119.74 | 119.83 | 118.78 | 119.04 | 7,112,137 | -0.49(-0.41%) |
Mar 27, 2017 | 119.93 | 120.08 | 119.27 | 119.53 | 8,518,573 | +0.67(+0.56%) |
Mar 24, 2017 | 118.50 | 119.21 | 118.39 | 118.86 | 6,879,634 | +0.19(+0.16%) |
Mar 23, 2017 | 119.15 | 119.25 | 118.32 | 118.67 | 6,196,353 | -0.16(-0.13%) |
Mar 22, 2017 | 118.87 | 119.15 | 118.68 | 118.83 | 7,287,340 | +0.29(+0.24%) |
Mar 21, 2017 | 117.77 | 118.80 | 117.76 | 118.54 | 9,567,682 | +0.98(+0.83%) |
Mar 20, 2017 | 117.31 | 117.59 | 117.20 | 117.56 | 3,993,602 | +0.57(+0.49%) |
Mar 17, 2017 | 117.04 | 117.27 | 116.91 | 116.99 | 4,683,039 | +0.26(+0.22%) |
Mar 16, 2017 | 117.27 | 117.29 | 116.69 | 116.73 | 9,320,956 | +0.48(+0.41%) |
Mar 15, 2017 | 114.29 | 116.25 | 114.02 | 116.25 | 13,523,034 | +2.13(+1.87%) |
Mar 14, 2017 | 114.54 | 115.01 | 114.03 | 114.12 | 5,300,485 | -0.62(-0.54%) |
Mar 13, 2017 | 114.63 | 114.91 | 114.50 | 114.74 | 5,805,641 | +0.02(+0.02%) |
Mar 10, 2017 | 114.45 | 114.73 | 114.13 | 114.72 | 7,929,500 | +0.25(+0.22%) |
Mar 09, 2017 | 114.78 | 115.03 | 114.41 | 114.47 | 6,408,724 | -0.59(-0.51%) |
Mar 08, 2017 | 114.99 | 115.36 | 114.94 | 115.06 | 7,617,779 | -0.72(-0.62%) |
Mar 07, 2017 | 116.13 | 116.25 | 115.61 | 115.78 | 6,845,257 | -0.94(-0.81%) |
Mar 06, 2017 | 117.35 | 117.35 | 116.63 | 116.72 | 4,881,091 | -0.79(-0.67%) |
Mar 03, 2017 | 116.95 | 117.73 | 116.44 | 117.51 | 10,665,818 | -0.07(-0.06%) |
Mar 02, 2017 | 117.76 | 118.34 | 117.22 | 117.58 | 10,983,192 | -1.48(-1.24%) |