Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 141.31 | 141.72 | 139.22 | 139.63 | 3,216,676 | -1.53(-1.08%) |
May 30, 2017 | 139.88 | 141.97 | 139.48 | 141.16 | 2,308,715 | +1.57(+1.13%) |
May 26, 2017 | 138.12 | 139.87 | 137.76 | 139.58 | 2,228,853 | +1.10(+0.79%) |
May 25, 2017 | 138.29 | 138.91 | 137.26 | 138.49 | 2,118,319 | +0.92(+0.67%) |
May 24, 2017 | 138.62 | 138.81 | 137.04 | 137.57 | 1,615,842 | -0.49(-0.36%) |
May 23, 2017 | 137.97 | 138.66 | 136.05 | 138.06 | 1,685,048 | +0.47(+0.34%) |
May 22, 2017 | 137.45 | 138.01 | 136.01 | 137.59 | 2,136,908 | +0.46(+0.33%) |
May 19, 2017 | 136.38 | 137.77 | 135.55 | 137.14 | 3,854,963 | +2.33(+1.73%) |
May 18, 2017 | 131.99 | 135.09 | 130.59 | 134.81 | 3,079,934 | +2.29(+1.73%) |
May 17, 2017 | 135.73 | 135.88 | 132.51 | 132.52 | 2,547,013 | -4.76(-3.47%) |
May 16, 2017 | 136.66 | 137.29 | 135.46 | 137.28 | 2,509,959 | +1.16(+0.85%) |
May 15, 2017 | 135.04 | 136.49 | 134.94 | 136.12 | 2,061,370 | +1.52(+1.13%) |
May 12, 2017 | 134.72 | 135.09 | 133.25 | 134.60 | 1,750,828 | -0.31(-0.23%) |
May 11, 2017 | 133.98 | 135.09 | 133.12 | 134.91 | 1,991,964 | +0.69(+0.52%) |
May 10, 2017 | 135.99 | 136.33 | 134.16 | 134.21 | 2,085,637 | -1.25(-0.92%) |
May 09, 2017 | 134.54 | 135.65 | 134.49 | 135.46 | 1,760,503 | +1.28(+0.95%) |
May 08, 2017 | 135.00 | 135.68 | 134.07 | 134.19 | 1,662,998 | -1.07(-0.79%) |
May 05, 2017 | 135.84 | 135.88 | 133.56 | 135.26 | 1,747,715 | -0.27(-0.20%) |
May 04, 2017 | 134.91 | 135.57 | 134.00 | 135.53 | 1,679,642 | +0.48(+0.35%) |
May 03, 2017 | 134.57 | 135.25 | 133.65 | 135.05 | 2,153,444 | +0.68(+0.51%) |
May 02, 2017 | 134.80 | 134.97 | 132.88 | 134.37 | 2,300,042 | +0.09(+0.07%) |
May 01, 2017 | 131.31 | 134.38 | 131.12 | 134.28 | 2,326,098 | +3.93(+3.02%) |
Apr 28, 2017 | 131.83 | 132.42 | 130.06 | 130.34 | 2,289,004 | -1.93(-1.46%) |
Apr 27, 2017 | 131.63 | 133.18 | 131.47 | 132.28 | 1,766,702 | +1.34(+1.02%) |
Apr 26, 2017 | 130.99 | 131.48 | 129.58 | 130.94 | 2,120,194 | -0.22(-0.17%) |
Apr 25, 2017 | 129.32 | 131.34 | 128.24 | 131.16 | 2,666,995 | +2.92(+2.28%) |
Apr 24, 2017 | 128.30 | 128.57 | 127.00 | 128.24 | 2,465,713 | +2.28(+1.81%) |
Apr 21, 2017 | 125.21 | 126.18 | 123.77 | 125.96 | 3,623,801 | +0.56(+0.44%) |
Apr 20, 2017 | 123.28 | 125.72 | 122.75 | 125.40 | 3,495,956 | +2.87(+2.34%) |
Apr 19, 2017 | 120.45 | 122.74 | 119.23 | 122.53 | 6,446,727 | +7.86(+6.86%) |
Apr 18, 2017 | 114.08 | 115.01 | 113.35 | 114.67 | 2,343,238 | +0.09(+0.08%) |
Apr 17, 2017 | 113.15 | 114.69 | 113.15 | 114.58 | 1,304,401 | +1.94(+1.73%) |
Apr 13, 2017 | 113.20 | 114.53 | 112.40 | 112.63 | 1,514,641 | -0.89(-0.78%) |
Apr 12, 2017 | 114.69 | 114.88 | 112.94 | 113.52 | 1,434,583 | -0.96(-0.84%) |
Apr 11, 2017 | 115.50 | 115.88 | 112.78 | 114.49 | 1,741,321 | -1.41(-1.22%) |
Apr 10, 2017 | 116.14 | 116.75 | 115.50 | 115.90 | 1,140,681 | -0.45(-0.39%) |
Apr 07, 2017 | 115.93 | 116.78 | 115.36 | 116.35 | 773,184 | +0.40(+0.34%) |
Apr 06, 2017 | 114.90 | 116.00 | 114.13 | 115.95 | 1,456,066 | +0.98(+0.85%) |
Apr 05, 2017 | 116.53 | 117.10 | 114.88 | 114.97 | 1,528,469 | -1.01(-0.87%) |
Apr 04, 2017 | 115.16 | 116.02 | 114.86 | 115.98 | 1,106,839 | +0.42(+0.37%) |
Apr 03, 2017 | 115.74 | 116.06 | 114.78 | 115.56 | 1,276,946 | +0.05(+0.05%) |
Mar 31, 2017 | 115.44 | 116.08 | 115.19 | 115.50 | 1,417,549 | -0.31(-0.26%) |
Mar 30, 2017 | 115.09 | 116.22 | 115.09 | 115.81 | 1,029,960 | +0.74(+0.64%) |
Mar 29, 2017 | 114.95 | 115.18 | 114.42 | 115.07 | 1,074,821 | +0.12(+0.10%) |
Mar 28, 2017 | 114.72 | 115.67 | 114.41 | 114.95 | 1,377,966 | -0.05(-0.04%) |
Mar 27, 2017 | 113.40 | 115.53 | 113.06 | 115.00 | 1,492,808 | +0.30(+0.26%) |
Mar 24, 2017 | 114.42 | 116.39 | 114.03 | 114.70 | 2,220,719 | +1.91(+1.69%) |
Mar 23, 2017 | 112.70 | 113.63 | 112.32 | 112.80 | 1,291,621 | -0.05(-0.04%) |
Mar 22, 2017 | 111.65 | 112.87 | 111.56 | 112.84 | 1,359,370 | +1.02(+0.91%) |
Mar 21, 2017 | 114.51 | 114.86 | 111.58 | 111.82 | 2,060,933 | -2.33(-2.04%) |
Mar 20, 2017 | 113.96 | 114.87 | 113.68 | 114.15 | 1,570,713 | +0.34(+0.30%) |
Mar 17, 2017 | 114.16 | 114.68 | 113.52 | 113.81 | 2,191,978 | +0.46(+0.40%) |
Mar 16, 2017 | 112.03 | 113.57 | 111.73 | 113.35 | 2,389,793 | +1.62(+1.45%) |
Mar 15, 2017 | 110.27 | 112.02 | 110.01 | 111.73 | 2,911,962 | +1.64(+1.49%) |
Mar 14, 2017 | 109.84 | 110.28 | 109.03 | 110.10 | 1,395,949 | -0.05(-0.04%) |
Mar 13, 2017 | 108.52 | 110.37 | 107.98 | 110.14 | 2,004,807 | +1.62(+1.49%) |
Mar 10, 2017 | 106.52 | 108.77 | 106.52 | 108.52 | 2,110,442 | +2.74(+2.59%) |
Mar 09, 2017 | 105.73 | 106.26 | 105.23 | 105.78 | 803,369 | -0.16(-0.15%) |
Mar 08, 2017 | 105.97 | 106.44 | 105.51 | 105.94 | 918,734 | +0.27(+0.26%) |
Mar 07, 2017 | 106.52 | 106.99 | 105.44 | 105.67 | 1,597,181 | -0.84(-0.79%) |
Mar 06, 2017 | 105.54 | 106.59 | 104.74 | 106.51 | 1,562,301 | +0.17(+0.16%) |
Mar 03, 2017 | 106.08 | 106.53 | 105.34 | 106.33 | 1,125,027 | +0.13(+0.12%) |
Mar 02, 2017 | 106.62 | 107.14 | 105.87 | 106.21 | 1,230,643 | -1.07(-0.99%) |