Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 124.50 | 127.50 | 120.00 | 124.50 | 3,323 | +0.30(+0.24%) |
May 30, 2017 | 132.00 | 132.60 | 123.00 | 124.20 | 4,323 | -3.00(-2.36%) |
May 26, 2017 | 124.50 | 130.20 | 122.70 | 127.20 | 2,054 | +2.10(+1.68%) |
May 25, 2017 | 127.50 | 127.50 | 123.30 | 125.10 | 2,146 | -2.40(-1.88%) |
May 24, 2017 | 127.20 | 130.50 | 127.20 | 127.50 | 1,072 | +0.00(+0.00%) |
May 23, 2017 | 124.80 | 129.97 | 124.80 | 127.50 | 4,885 | +1.50(+1.19%) |
May 22, 2017 | 129.30 | 132.60 | 124.20 | 126.00 | 2,873 | -1.50(-1.18%) |
May 19, 2017 | 127.20 | 129.60 | 121.80 | 127.50 | 4,513 | +0.60(+0.47%) |
May 18, 2017 | 123.60 | 127.50 | 121.20 | 126.90 | 4,673 | +3.90(+3.17%) |
May 17, 2017 | 123.60 | 125.40 | 120.30 | 123.00 | 1,227 | -2.10(-1.68%) |
May 16, 2017 | 126.90 | 127.65 | 120.30 | 125.10 | 3,153 | -1.80(-1.42%) |
May 15, 2017 | 129.60 | 132.60 | 124.50 | 126.90 | 3,081 | -1.50(-1.17%) |
May 12, 2017 | 123.60 | 131.40 | 123.60 | 128.40 | 5,728 | +5.10(+4.14%) |
May 11, 2017 | 124.20 | 132.00 | 121.50 | 123.30 | 6,535 | -0.30(-0.24%) |
May 10, 2017 | 123.90 | 127.29 | 122.70 | 123.60 | 2,008 | -1.20(-0.96%) |
May 09, 2017 | 124.80 | 126.75 | 123.00 | 124.80 | 2,223 | -1.50(-1.19%) |
May 08, 2017 | 126.60 | 129.30 | 121.50 | 126.30 | 1,710 | -0.30(-0.24%) |
May 05, 2017 | 129.60 | 132.30 | 125.10 | 126.60 | 1,425 | +0.90(+0.72%) |
May 04, 2017 | 129.30 | 132.30 | 124.80 | 125.70 | 1,903 | -5.10(-3.90%) |
May 03, 2017 | 132.60 | 136.20 | 126.03 | 130.80 | 6,373 | -0.60(-0.46%) |
May 02, 2017 | 137.40 | 141.00 | 130.80 | 131.40 | 2,992 | -4.20(-3.10%) |
May 01, 2017 | 133.50 | 135.60 | 131.40 | 135.60 | 1,262 | +0.90(+0.67%) |
Apr 28, 2017 | 134.40 | 137.10 | 132.90 | 134.70 | 1,289 | +0.30(+0.22%) |
Apr 27, 2017 | 135.30 | 137.70 | 129.00 | 134.40 | 3,244 | -1.20(-0.88%) |
Apr 26, 2017 | 139.50 | 140.40 | 135.00 | 135.60 | 3,118 | -4.50(-3.21%) |
Apr 25, 2017 | 141.60 | 143.40 | 135.60 | 140.10 | 3,123 | -0.60(-0.43%) |
Apr 24, 2017 | 141.30 | 144.00 | 138.00 | 140.70 | 4,510 | -1.80(-1.26%) |
Apr 21, 2017 | 144.60 | 145.80 | 139.80 | 142.50 | 3,177 | -2.40(-1.66%) |
Apr 20, 2017 | 145.80 | 147.93 | 142.80 | 144.90 | 1,609 | -1.20(-0.82%) |
Apr 19, 2017 | 143.70 | 149.70 | 139.50 | 146.10 | 2,317 | +4.50(+3.18%) |
Apr 18, 2017 | 144.30 | 147.00 | 138.48 | 141.60 | 3,725 | +0.90(+0.64%) |
Apr 17, 2017 | 155.10 | 155.10 | 137.70 | 140.70 | 4,441 | -12.60(-8.22%) |
Apr 13, 2017 | 149.70 | 155.40 | 147.46 | 153.30 | 2,679 | +4.80(+3.23%) |
Apr 12, 2017 | 147.60 | 151.88 | 146.10 | 148.50 | 2,234 | -2.10(-1.39%) |
Apr 11, 2017 | 157.20 | 161.80 | 147.00 | 150.60 | 4,288 | -5.10(-3.28%) |
Apr 10, 2017 | 161.40 | 161.40 | 148.80 | 155.70 | 3,551 | -5.10(-3.17%) |
Apr 07, 2017 | 164.70 | 164.70 | 150.90 | 160.80 | 2,371 | -3.30(-2.01%) |
Apr 06, 2017 | 161.70 | 165.90 | 160.74 | 164.10 | 2,207 | +0.60(+0.37%) |
Apr 05, 2017 | 171.60 | 171.60 | 161.41 | 163.50 | 2,104 | -4.20(-2.50%) |
Apr 04, 2017 | 160.50 | 171.60 | 160.50 | 167.70 | 3,582 | +5.40(+3.33%) |
Apr 03, 2017 | 158.40 | 165.30 | 156.45 | 162.30 | 2,831 | -2.40(-1.46%) |
Mar 31, 2017 | 167.10 | 167.10 | 159.00 | 164.70 | 2,138 | +1.80(+1.10%) |
Mar 30, 2017 | 167.40 | 170.29 | 160.50 | 162.90 | 3,670 | +0.60(+0.37%) |
Mar 29, 2017 | 161.10 | 164.40 | 151.66 | 162.30 | 2,333 | +1.80(+1.12%) |
Mar 28, 2017 | 159.00 | 162.30 | 157.20 | 160.50 | 1,986 | +0.60(+0.38%) |
Mar 27, 2017 | 155.10 | 162.00 | 151.50 | 159.90 | 4,092 | +5.10(+3.29%) |
Mar 24, 2017 | 153.00 | 157.20 | 149.70 | 154.80 | 3,683 | -0.30(-0.19%) |
Mar 23, 2017 | 153.30 | 157.50 | 150.90 | 155.10 | 1,924 | -0.30(-0.19%) |
Mar 22, 2017 | 150.00 | 157.37 | 144.30 | 155.40 | 6,541 | +3.00(+1.97%) |
Mar 21, 2017 | 171.30 | 174.30 | 146.10 | 152.40 | 6,328 | -19.50(-11.34%) |
Mar 20, 2017 | 175.80 | 178.50 | 171.60 | 171.90 | 6,040 | -3.45(-1.97%) |
Mar 17, 2017 | 177.30 | 179.55 | 173.13 | 175.35 | 3,593 | -5.25(-2.91%) |
Mar 16, 2017 | 187.80 | 196.20 | 177.00 | 180.60 | 7,176 | -7.80(-4.14%) |
Mar 15, 2017 | 197.10 | 197.44 | 184.50 | 188.40 | 8,160 | -5.40(-2.79%) |
Mar 14, 2017 | 180.00 | 198.00 | 174.87 | 193.80 | 18,396 | +12.30(+6.78%) |
Mar 13, 2017 | 183.30 | 185.70 | 175.80 | 181.50 | 4,376 | -3.00(-1.63%) |
Mar 10, 2017 | 181.50 | 188.70 | 174.60 | 184.50 | 8,674 | +3.30(+1.82%) |
Mar 09, 2017 | 180.90 | 183.90 | 175.80 | 181.20 | 6,862 | +3.30(+1.85%) |
Mar 08, 2017 | 169.50 | 181.50 | 169.50 | 177.90 | 12,033 | +8.70(+5.14%) |
Mar 07, 2017 | 183.00 | 193.80 | 165.60 | 169.20 | 34,347 | -13.80(-7.54%) |
Mar 06, 2017 | 163.50 | 188.40 | 163.50 | 183.00 | 32,058 | +21.90(+13.59%) |
Mar 03, 2017 | 141.90 | 162.90 | 140.10 | 161.10 | 14,453 | +20.70(+14.74%) |
Mar 02, 2017 | 144.90 | 144.90 | 139.50 | 140.40 | 2,556 | -4.80(-3.31%) |