Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 116.91 | 117.94 | 116.87 | 116.87 | 5,232,886 | -1.14(-0.97%) |
May 30, 2017 | 117.74 | 118.12 | 117.50 | 118.01 | 3,231,598 | +0.10(+0.08%) |
May 26, 2017 | 117.25 | 118.00 | 117.25 | 117.91 | 3,104,759 | +0.38(+0.32%) |
May 25, 2017 | 116.36 | 117.68 | 116.15 | 117.53 | 3,596,138 | +1.47(+1.27%) |
May 24, 2017 | 115.31 | 116.33 | 115.12 | 116.06 | 2,861,092 | +1.01(+0.88%) |
May 23, 2017 | 114.71 | 115.44 | 114.71 | 115.05 | 3,261,263 | +0.35(+0.31%) |
May 22, 2017 | 113.69 | 115.00 | 113.69 | 114.70 | 3,323,940 | +1.01(+0.89%) |
May 19, 2017 | 114.17 | 114.50 | 113.45 | 113.69 | 5,750,075 | -0.34(-0.30%) |
May 18, 2017 | 113.78 | 114.28 | 113.29 | 114.03 | 3,439,503 | +0.29(+0.25%) |
May 17, 2017 | 113.79 | 114.29 | 113.32 | 113.74 | 2,999,270 | -0.05(-0.04%) |
May 16, 2017 | 114.06 | 114.66 | 113.59 | 113.79 | 2,444,255 | -0.15(-0.13%) |
May 15, 2017 | 112.90 | 114.00 | 112.77 | 113.94 | 3,500,274 | +1.03(+0.91%) |
May 12, 2017 | 112.93 | 113.30 | 112.72 | 112.91 | 2,383,496 | -0.13(-0.12%) |
May 11, 2017 | 112.64 | 113.09 | 112.53 | 113.04 | 2,277,084 | +0.20(+0.18%) |
May 10, 2017 | 112.70 | 112.87 | 112.48 | 112.84 | 2,160,107 | +0.12(+0.11%) |
May 09, 2017 | 113.24 | 113.41 | 112.55 | 112.72 | 2,708,153 | -0.50(-0.44%) |
May 08, 2017 | 113.20 | 113.43 | 112.78 | 113.22 | 3,097,181 | +0.00(+0.00%) |
May 05, 2017 | 113.04 | 113.28 | 112.74 | 113.22 | 3,046,064 | +0.26(+0.23%) |
May 04, 2017 | 112.17 | 113.00 | 111.81 | 112.96 | 3,488,798 | +1.17(+1.05%) |
May 03, 2017 | 112.39 | 112.65 | 111.70 | 111.79 | 3,342,585 | -0.50(-0.45%) |
May 02, 2017 | 112.75 | 112.82 | 112.07 | 112.29 | 3,082,363 | +0.01(+0.01%) |
May 01, 2017 | 112.93 | 113.11 | 112.27 | 112.28 | 4,074,291 | -1.00(-0.88%) |
Apr 28, 2017 | 112.34 | 113.43 | 112.19 | 113.28 | 4,872,033 | +0.64(+0.57%) |
Apr 27, 2017 | 113.10 | 113.44 | 112.51 | 112.64 | 4,096,239 | -0.69(-0.61%) |
Apr 26, 2017 | 111.75 | 113.76 | 111.34 | 113.33 | 5,343,083 | -0.83(-0.73%) |
Apr 25, 2017 | 114.21 | 114.57 | 114.00 | 114.16 | 3,643,332 | -0.16(-0.14%) |
Apr 24, 2017 | 114.36 | 114.48 | 113.91 | 114.32 | 3,221,543 | +0.89(+0.78%) |
Apr 21, 2017 | 113.55 | 113.80 | 113.27 | 113.43 | 3,885,269 | -0.16(-0.14%) |
Apr 20, 2017 | 113.52 | 113.97 | 113.39 | 113.59 | 2,972,962 | -0.03(-0.03%) |
Apr 19, 2017 | 114.42 | 114.49 | 113.48 | 113.62 | 3,044,737 | -0.66(-0.58%) |
Apr 18, 2017 | 113.44 | 114.61 | 113.41 | 114.28 | 4,574,200 | +0.96(+0.85%) |
Apr 17, 2017 | 112.74 | 113.32 | 112.68 | 113.32 | 2,917,688 | +0.64(+0.57%) |
Apr 13, 2017 | 113.25 | 113.38 | 112.65 | 112.68 | 3,257,297 | -0.93(-0.82%) |
Apr 12, 2017 | 112.05 | 113.77 | 111.90 | 113.61 | 6,260,257 | +1.88(+1.68%) |
Apr 11, 2017 | 111.71 | 112.08 | 111.35 | 111.73 | 3,031,448 | -0.29(-0.26%) |
Apr 10, 2017 | 111.70 | 112.14 | 111.41 | 112.02 | 2,873,249 | +0.41(+0.37%) |
Apr 07, 2017 | 111.70 | 111.96 | 111.44 | 111.61 | 2,799,610 | +0.03(+0.03%) |
Apr 06, 2017 | 112.12 | 112.28 | 111.42 | 111.58 | 2,740,551 | -0.36(-0.32%) |
Apr 05, 2017 | 112.04 | 112.59 | 111.69 | 111.94 | 2,991,960 | -0.14(-0.12%) |
Apr 04, 2017 | 111.99 | 112.22 | 111.63 | 112.08 | 2,360,663 | +0.22(+0.20%) |
Apr 03, 2017 | 111.95 | 112.36 | 111.46 | 111.86 | 3,587,129 | +0.00(+0.00%) |
Mar 31, 2017 | 112.31 | 112.47 | 111.83 | 111.86 | 3,744,389 | -0.32(-0.29%) |
Mar 30, 2017 | 112.29 | 112.55 | 112.00 | 112.18 | 2,104,918 | -0.25(-0.22%) |
Mar 29, 2017 | 112.06 | 112.53 | 111.97 | 112.43 | 2,683,678 | -0.02(-0.02%) |
Mar 28, 2017 | 111.81 | 112.76 | 111.64 | 112.45 | 3,945,393 | +0.62(+0.55%) |
Mar 27, 2017 | 111.87 | 112.29 | 111.57 | 111.83 | 3,514,557 | -0.29(-0.26%) |
Mar 24, 2017 | 111.98 | 112.25 | 111.79 | 112.12 | 3,913,223 | +0.34(+0.30%) |
Mar 23, 2017 | 111.95 | 112.33 | 111.67 | 111.78 | 3,208,212 | -0.24(-0.21%) |
Mar 22, 2017 | 112.31 | 112.38 | 111.57 | 112.02 | 3,882,237 | +0.25(+0.22%) |
Mar 21, 2017 | 111.54 | 112.31 | 111.47 | 111.77 | 5,587,739 | +0.62(+0.56%) |
Mar 20, 2017 | 111.15 | 111.44 | 110.81 | 111.15 | 3,382,089 | -0.24(-0.22%) |
Mar 17, 2017 | 111.48 | 111.52 | 110.93 | 111.39 | 6,444,384 | +0.25(+0.22%) |
Mar 16, 2017 | 111.09 | 111.20 | 110.53 | 111.14 | 4,580,674 | +0.03(+0.03%) |
Mar 15, 2017 | 109.56 | 111.23 | 109.50 | 111.11 | 4,973,393 | +1.77(+1.62%) |
Mar 14, 2017 | 109.28 | 109.73 | 109.12 | 109.34 | 3,630,038 | -0.07(-0.06%) |
Mar 13, 2017 | 109.32 | 109.80 | 109.03 | 109.41 | 3,131,237 | -0.18(-0.16%) |
Mar 10, 2017 | 109.58 | 109.71 | 109.28 | 109.59 | 3,488,905 | +0.57(+0.52%) |
Mar 09, 2017 | 109.56 | 109.61 | 108.91 | 109.02 | 4,066,952 | -0.28(-0.26%) |
Mar 08, 2017 | 109.17 | 109.33 | 108.47 | 109.30 | 5,239,189 | -0.02(-0.02%) |
Mar 07, 2017 | 109.16 | 109.77 | 109.00 | 109.32 | 4,359,609 | -0.31(-0.28%) |
Mar 06, 2017 | 109.80 | 110.19 | 109.43 | 109.63 | 4,490,915 | -0.93(-0.84%) |
Mar 03, 2017 | 110.10 | 110.67 | 109.65 | 110.56 | 4,130,942 | +0.45(+0.41%) |
Mar 02, 2017 | 109.81 | 110.32 | 109.43 | 110.11 | 3,880,741 | +0.38(+0.35%) |