Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 123.91 | 125.05 | 123.80 | 124.98 | 1,526,493 | +1.13(+0.92%) |
May 30, 2017 | 123.61 | 124.10 | 123.47 | 123.85 | 967,462 | -0.31(-0.25%) |
May 26, 2017 | 124.53 | 124.70 | 124.16 | 124.16 | 1,123,248 | -0.45(-0.36%) |
May 25, 2017 | 123.50 | 124.70 | 123.27 | 124.61 | 1,147,744 | +1.65(+1.34%) |
May 24, 2017 | 122.71 | 123.11 | 122.44 | 122.96 | 1,149,533 | +0.23(+0.18%) |
May 23, 2017 | 121.99 | 122.89 | 121.88 | 122.73 | 1,263,629 | +0.74(+0.61%) |
May 22, 2017 | 121.07 | 122.12 | 121.07 | 121.99 | 1,347,613 | +1.12(+0.92%) |
May 19, 2017 | 121.15 | 121.18 | 120.46 | 120.87 | 1,850,368 | -0.07(-0.06%) |
May 18, 2017 | 120.13 | 122.11 | 120.08 | 120.94 | 2,060,106 | +0.67(+0.56%) |
May 17, 2017 | 119.60 | 120.72 | 119.27 | 120.27 | 2,384,659 | +0.67(+0.56%) |
May 16, 2017 | 118.94 | 120.25 | 118.94 | 119.60 | 998,939 | -0.31(-0.26%) |
May 15, 2017 | 119.28 | 120.11 | 119.15 | 119.90 | 1,206,930 | +0.55(+0.46%) |
May 12, 2017 | 119.43 | 119.85 | 119.18 | 119.35 | 1,156,944 | -0.41(-0.34%) |
May 11, 2017 | 119.94 | 120.19 | 119.38 | 119.76 | 1,598,321 | -0.69(-0.57%) |
May 10, 2017 | 119.34 | 120.61 | 119.20 | 120.45 | 2,357,701 | +1.47(+1.23%) |
May 09, 2017 | 119.58 | 119.87 | 118.71 | 118.99 | 1,197,481 | -0.80(-0.66%) |
May 08, 2017 | 120.34 | 120.41 | 119.64 | 119.78 | 884,687 | -0.45(-0.38%) |
May 05, 2017 | 120.91 | 121.04 | 119.86 | 120.24 | 1,688,842 | -0.48(-0.40%) |
May 04, 2017 | 120.44 | 120.73 | 119.97 | 120.72 | 1,670,370 | +0.65(+0.54%) |
May 03, 2017 | 119.56 | 120.48 | 119.44 | 120.07 | 1,422,076 | +0.46(+0.39%) |
May 02, 2017 | 119.76 | 119.76 | 119.21 | 119.61 | 1,758,570 | +0.12(+0.10%) |
May 01, 2017 | 119.83 | 120.27 | 119.32 | 119.48 | 1,617,056 | -0.31(-0.26%) |
Apr 28, 2017 | 120.81 | 121.00 | 119.64 | 119.80 | 1,706,329 | -1.02(-0.85%) |
Apr 27, 2017 | 121.41 | 121.74 | 120.75 | 120.82 | 1,183,710 | -0.45(-0.37%) |
Apr 26, 2017 | 120.79 | 122.54 | 120.28 | 121.27 | 2,483,276 | +1.58(+1.32%) |
Apr 25, 2017 | 119.87 | 120.27 | 119.45 | 119.69 | 2,142,888 | +0.30(+0.25%) |
Apr 24, 2017 | 119.89 | 120.15 | 118.73 | 119.39 | 2,791,408 | +1.13(+0.96%) |
Apr 21, 2017 | 119.19 | 119.49 | 118.21 | 118.25 | 2,832,323 | -1.13(-0.95%) |
Apr 20, 2017 | 119.32 | 119.62 | 118.53 | 119.39 | 1,963,837 | -0.17(-0.14%) |
Apr 19, 2017 | 120.79 | 120.79 | 119.20 | 119.56 | 1,676,679 | -0.46(-0.38%) |
Apr 18, 2017 | 120.27 | 120.79 | 120.00 | 120.02 | 1,382,572 | -0.60(-0.50%) |
Apr 17, 2017 | 119.63 | 120.75 | 119.36 | 120.62 | 1,165,378 | +1.28(+1.08%) |
Apr 13, 2017 | 119.32 | 119.72 | 118.93 | 119.34 | 1,288,590 | -0.26(-0.22%) |
Apr 12, 2017 | 119.67 | 119.79 | 119.08 | 119.60 | 2,181,837 | -0.68(-0.57%) |
Apr 11, 2017 | 119.93 | 120.52 | 119.68 | 120.28 | 1,050,650 | -0.16(-0.13%) |
Apr 10, 2017 | 119.99 | 120.82 | 119.28 | 120.44 | 1,150,908 | +0.45(+0.37%) |
Apr 07, 2017 | 119.53 | 120.48 | 119.53 | 119.99 | 1,157,867 | -0.11(-0.09%) |
Apr 06, 2017 | 119.74 | 120.44 | 119.06 | 120.10 | 1,646,453 | +0.71(+0.59%) |
Apr 05, 2017 | 120.16 | 120.55 | 119.30 | 119.39 | 1,325,989 | -0.49(-0.41%) |
Apr 04, 2017 | 118.87 | 119.97 | 118.87 | 119.88 | 1,095,844 | +0.93(+0.79%) |
Apr 03, 2017 | 119.03 | 119.26 | 118.41 | 118.94 | 1,292,837 | +0.02(+0.02%) |
Mar 31, 2017 | 119.62 | 119.63 | 118.90 | 118.93 | 1,958,005 | -0.70(-0.58%) |
Mar 30, 2017 | 118.86 | 119.84 | 118.80 | 119.62 | 831,889 | +0.48(+0.40%) |
Mar 29, 2017 | 119.47 | 119.56 | 118.92 | 119.14 | 1,184,988 | -0.71(-0.59%) |
Mar 28, 2017 | 118.17 | 120.14 | 118.08 | 119.85 | 1,688,745 | +1.16(+0.98%) |
Mar 27, 2017 | 117.25 | 118.71 | 117.07 | 118.69 | 1,322,092 | +0.52(+0.44%) |
Mar 24, 2017 | 118.69 | 118.92 | 117.72 | 118.17 | 1,085,347 | -0.52(-0.44%) |
Mar 23, 2017 | 118.57 | 119.81 | 118.46 | 118.69 | 1,780,644 | +0.01(+0.01%) |
Mar 22, 2017 | 118.18 | 119.04 | 117.86 | 118.68 | 1,494,783 | +0.50(+0.42%) |
Mar 21, 2017 | 119.39 | 119.76 | 117.80 | 118.18 | 1,907,833 | -0.92(-0.77%) |
Mar 20, 2017 | 119.73 | 119.73 | 119.06 | 119.11 | 1,094,784 | -0.83(-0.69%) |
Mar 17, 2017 | 119.68 | 119.94 | 119.11 | 119.94 | 3,310,194 | +0.32(+0.27%) |
Mar 16, 2017 | 120.16 | 120.37 | 119.23 | 119.62 | 1,398,104 | -0.46(-0.38%) |
Mar 15, 2017 | 119.79 | 120.33 | 119.23 | 120.08 | 1,637,279 | +0.81(+0.68%) |
Mar 14, 2017 | 119.23 | 119.69 | 118.97 | 119.27 | 1,170,324 | -0.18(-0.15%) |
Mar 13, 2017 | 119.59 | 120.03 | 119.10 | 119.45 | 1,480,073 | -0.23(-0.20%) |
Mar 10, 2017 | 119.68 | 119.76 | 119.09 | 119.69 | 1,237,722 | +0.35(+0.29%) |
Mar 09, 2017 | 119.17 | 119.69 | 118.95 | 119.34 | 1,211,029 | +0.39(+0.33%) |
Mar 08, 2017 | 119.77 | 120.18 | 118.80 | 118.95 | 1,306,649 | -0.39(-0.33%) |
Mar 07, 2017 | 119.24 | 119.65 | 118.93 | 119.34 | 1,305,225 | -0.24(-0.20%) |
Mar 06, 2017 | 119.78 | 120.18 | 119.47 | 119.58 | 1,386,976 | -0.83(-0.69%) |
Mar 03, 2017 | 120.16 | 120.49 | 119.54 | 120.42 | 1,428,792 | +0.22(+0.18%) |
Mar 02, 2017 | 121.30 | 121.87 | 120.19 | 120.20 | 1,337,678 | -1.72(-1.41%) |