Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 133.15 | 133.63 | 131.84 | 132.66 | 205,235 | -0.05(-0.04%) |
May 30, 2017 | 133.25 | 134.30 | 132.63 | 132.71 | 130,947 | -0.82(-0.61%) |
May 26, 2017 | 133.07 | 134.38 | 131.61 | 133.53 | 201,264 | +0.57(+0.43%) |
May 25, 2017 | 133.55 | 134.16 | 132.92 | 132.96 | 135,862 | +0.06(+0.05%) |
May 24, 2017 | 132.43 | 133.19 | 131.90 | 132.90 | 164,080 | +0.73(+0.55%) |
May 23, 2017 | 132.48 | 133.41 | 131.14 | 132.17 | 160,251 | +0.18(+0.14%) |
May 22, 2017 | 133.12 | 133.98 | 131.21 | 131.99 | 340,208 | -1.21(-0.91%) |
May 19, 2017 | 131.99 | 133.95 | 131.94 | 133.20 | 112,988 | +1.66(+1.26%) |
May 18, 2017 | 131.69 | 133.89 | 131.37 | 131.54 | 127,242 | -0.63(-0.48%) |
May 17, 2017 | 135.80 | 136.34 | 132.15 | 132.17 | 143,244 | -3.63(-2.67%) |
May 16, 2017 | 136.04 | 136.22 | 135.15 | 135.80 | 76,568 | +0.22(+0.16%) |
May 15, 2017 | 135.00 | 135.82 | 135.00 | 135.58 | 96,819 | +0.68(+0.50%) |
May 12, 2017 | 134.96 | 135.44 | 134.44 | 134.90 | 68,761 | -0.82(-0.60%) |
May 11, 2017 | 136.58 | 136.58 | 135.09 | 135.72 | 62,583 | -1.49(-1.09%) |
May 10, 2017 | 136.50 | 137.63 | 135.89 | 137.21 | 88,063 | +0.19(+0.14%) |
May 09, 2017 | 137.12 | 137.99 | 136.54 | 137.02 | 75,320 | -0.06(-0.04%) |
May 08, 2017 | 137.65 | 138.13 | 136.01 | 137.08 | 107,406 | -0.83(-0.60%) |
May 05, 2017 | 137.88 | 138.00 | 136.88 | 137.91 | 131,973 | +0.42(+0.31%) |
May 04, 2017 | 137.91 | 139.00 | 137.20 | 137.49 | 123,323 | -0.11(-0.08%) |
May 03, 2017 | 137.16 | 138.35 | 136.60 | 137.60 | 135,551 | -0.38(-0.28%) |
May 02, 2017 | 137.47 | 138.99 | 136.72 | 137.98 | 192,175 | +0.61(+0.44%) |
May 01, 2017 | 135.63 | 137.85 | 134.32 | 137.37 | 229,699 | +1.89(+1.40%) |
Apr 28, 2017 | 133.60 | 137.57 | 130.99 | 135.48 | 250,802 | +2.01(+1.51%) |
Apr 27, 2017 | 133.94 | 134.73 | 132.79 | 133.47 | 155,195 | -0.10(-0.07%) |
Apr 26, 2017 | 133.40 | 134.29 | 132.62 | 133.57 | 135,514 | -0.02(-0.01%) |
Apr 25, 2017 | 133.76 | 134.77 | 133.02 | 133.59 | 128,015 | +0.86(+0.65%) |
Apr 24, 2017 | 132.32 | 133.25 | 131.43 | 132.73 | 169,889 | +2.54(+1.95%) |
Apr 21, 2017 | 129.80 | 131.79 | 129.50 | 130.19 | 144,246 | -0.19(-0.15%) |
Apr 20, 2017 | 129.47 | 130.86 | 129.18 | 130.38 | 124,825 | +1.58(+1.23%) |
Apr 19, 2017 | 129.01 | 129.54 | 128.44 | 128.80 | 77,316 | +0.30(+0.23%) |
Apr 18, 2017 | 127.30 | 128.78 | 126.99 | 128.50 | 81,539 | +0.42(+0.33%) |
Apr 17, 2017 | 126.19 | 128.12 | 125.88 | 128.08 | 119,644 | +2.05(+1.63%) |
Apr 13, 2017 | 127.93 | 128.59 | 125.99 | 126.03 | 76,275 | -2.13(-1.66%) |
Apr 12, 2017 | 129.38 | 130.04 | 127.91 | 128.16 | 117,741 | -1.59(-1.23%) |
Apr 11, 2017 | 127.73 | 129.76 | 126.82 | 129.75 | 118,439 | +1.64(+1.28%) |
Apr 10, 2017 | 128.36 | 128.90 | 127.07 | 128.11 | 87,252 | -0.39(-0.30%) |
Apr 07, 2017 | 127.67 | 129.35 | 127.30 | 128.50 | 101,206 | +0.77(+0.60%) |
Apr 06, 2017 | 125.87 | 127.78 | 125.71 | 127.73 | 118,074 | +1.80(+1.43%) |
Apr 05, 2017 | 127.94 | 128.72 | 125.78 | 125.93 | 108,840 | -1.77(-1.39%) |
Apr 04, 2017 | 127.43 | 128.51 | 127.07 | 127.70 | 119,792 | -0.24(-0.19%) |
Apr 03, 2017 | 128.50 | 129.24 | 126.52 | 127.94 | 149,979 | -1.01(-0.78%) |
Mar 31, 2017 | 128.11 | 129.60 | 127.94 | 128.95 | 146,406 | +0.55(+0.43%) |
Mar 30, 2017 | 128.95 | 129.14 | 127.45 | 128.40 | 62,797 | +0.18(+0.14%) |
Mar 29, 2017 | 126.97 | 128.46 | 126.82 | 128.22 | 69,115 | +0.99(+0.78%) |
Mar 28, 2017 | 126.50 | 127.72 | 125.42 | 127.23 | 115,656 | +0.32(+0.25%) |
Mar 27, 2017 | 125.93 | 127.42 | 125.00 | 126.91 | 90,750 | +0.06(+0.05%) |
Mar 24, 2017 | 127.54 | 128.68 | 126.03 | 126.85 | 87,368 | -0.13(-0.10%) |
Mar 23, 2017 | 126.97 | 129.30 | 124.59 | 126.98 | 122,310 | -0.18(-0.14%) |
Mar 22, 2017 | 127.93 | 128.41 | 126.25 | 127.16 | 145,752 | -1.15(-0.90%) |
Mar 21, 2017 | 131.33 | 131.51 | 128.12 | 128.31 | 140,802 | -2.40(-1.84%) |
Mar 20, 2017 | 131.31 | 131.31 | 129.88 | 130.71 | 95,481 | -0.98(-0.74%) |
Mar 17, 2017 | 131.90 | 132.31 | 131.16 | 131.69 | 284,803 | -0.13(-0.10%) |
Mar 16, 2017 | 131.35 | 132.11 | 130.33 | 131.82 | 91,913 | +0.37(+0.28%) |
Mar 15, 2017 | 130.22 | 131.63 | 129.11 | 131.45 | 146,685 | +1.53(+1.18%) |
Mar 14, 2017 | 130.17 | 130.45 | 128.66 | 129.92 | 76,996 | -0.42(-0.32%) |
Mar 13, 2017 | 128.92 | 130.50 | 128.53 | 130.34 | 79,034 | +1.44(+1.12%) |
Mar 10, 2017 | 130.45 | 130.73 | 128.53 | 128.90 | 132,945 | -0.73(-0.56%) |
Mar 09, 2017 | 130.16 | 130.67 | 129.13 | 129.63 | 93,170 | -0.17(-0.13%) |
Mar 08, 2017 | 130.03 | 130.97 | 129.66 | 129.80 | 110,351 | +0.13(+0.10%) |
Mar 07, 2017 | 130.41 | 131.35 | 129.51 | 129.67 | 109,807 | -1.02(-0.78%) |
Mar 06, 2017 | 131.11 | 131.70 | 130.44 | 130.69 | 128,710 | -1.10(-0.83%) |
Mar 03, 2017 | 131.87 | 132.04 | 130.24 | 131.79 | 106,463 | +0.11(+0.08%) |
Mar 02, 2017 | 132.00 | 132.99 | 131.28 | 131.68 | 140,680 | -0.40(-0.30%) |