Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 143.04 | 143.19 | 141.41 | 141.86 | 2,944,380 | -0.55(-0.39%) |
May 30, 2017 | 141.80 | 142.56 | 141.50 | 142.41 | 1,541,203 | +0.52(+0.37%) |
May 26, 2017 | 142.93 | 143.10 | 141.67 | 141.89 | 1,604,223 | -0.96(-0.67%) |
May 25, 2017 | 142.16 | 143.48 | 141.80 | 142.85 | 1,731,056 | +1.73(+1.23%) |
May 24, 2017 | 140.18 | 141.25 | 139.81 | 141.12 | 1,700,122 | +1.60(+1.15%) |
May 23, 2017 | 139.16 | 139.95 | 138.70 | 139.52 | 2,123,741 | +0.66(+0.48%) |
May 22, 2017 | 137.38 | 139.19 | 136.58 | 138.86 | 2,515,974 | +2.43(+1.78%) |
May 19, 2017 | 135.18 | 136.61 | 134.34 | 136.43 | 3,721,729 | +1.89(+1.40%) |
May 18, 2017 | 132.77 | 134.85 | 131.00 | 134.54 | 4,158,608 | +0.21(+0.16%) |
May 17, 2017 | 137.20 | 137.32 | 134.24 | 134.33 | 3,558,473 | -3.70(-2.68%) |
May 16, 2017 | 138.06 | 138.39 | 137.60 | 138.03 | 2,271,816 | +0.43(+0.31%) |
May 15, 2017 | 137.13 | 137.71 | 136.83 | 137.60 | 3,210,250 | +0.76(+0.56%) |
May 12, 2017 | 136.45 | 137.38 | 135.88 | 136.84 | 1,626,639 | +0.55(+0.40%) |
May 11, 2017 | 135.98 | 136.31 | 135.40 | 136.29 | 1,343,888 | +0.14(+0.10%) |
May 10, 2017 | 135.86 | 136.75 | 135.51 | 136.15 | 1,755,377 | +0.55(+0.41%) |
May 09, 2017 | 135.33 | 135.62 | 134.90 | 135.60 | 1,692,295 | +0.48(+0.36%) |
May 08, 2017 | 135.36 | 135.38 | 134.22 | 135.12 | 1,583,085 | +0.28(+0.21%) |
May 05, 2017 | 135.19 | 135.19 | 134.19 | 134.84 | 1,845,506 | +0.23(+0.17%) |
May 04, 2017 | 135.13 | 135.35 | 134.41 | 134.61 | 1,810,352 | -0.24(-0.18%) |
May 03, 2017 | 134.99 | 135.21 | 134.38 | 134.85 | 1,974,174 | -0.15(-0.11%) |
May 02, 2017 | 135.54 | 135.70 | 134.75 | 135.00 | 2,692,860 | -0.11(-0.08%) |
May 01, 2017 | 134.30 | 135.34 | 133.71 | 135.11 | 1,811,962 | +1.37(+1.02%) |
Apr 28, 2017 | 133.40 | 133.92 | 132.67 | 133.74 | 1,749,243 | +0.36(+0.27%) |
Apr 27, 2017 | 133.13 | 134.25 | 132.76 | 133.38 | 1,658,147 | +0.59(+0.44%) |
Apr 26, 2017 | 133.50 | 133.80 | 132.42 | 132.79 | 1,635,874 | -0.70(-0.52%) |
Apr 25, 2017 | 133.44 | 133.72 | 132.88 | 133.49 | 2,504,120 | +0.60(+0.45%) |
Apr 24, 2017 | 132.94 | 133.18 | 132.17 | 132.89 | 1,845,405 | +1.37(+1.04%) |
Apr 21, 2017 | 131.84 | 131.97 | 131.03 | 131.52 | 2,137,086 | +0.10(+0.08%) |
Apr 20, 2017 | 130.70 | 131.99 | 130.28 | 131.42 | 2,004,150 | +1.20(+0.92%) |
Apr 19, 2017 | 129.90 | 130.98 | 129.82 | 130.22 | 2,007,422 | +0.41(+0.32%) |
Apr 18, 2017 | 129.74 | 130.23 | 129.48 | 129.81 | 1,499,916 | -0.18(-0.14%) |
Apr 17, 2017 | 129.69 | 130.36 | 129.11 | 129.99 | 1,395,416 | +0.94(+0.73%) |
Apr 13, 2017 | 129.63 | 130.42 | 129.05 | 129.05 | 1,815,148 | -0.33(-0.26%) |
Apr 12, 2017 | 129.96 | 129.96 | 128.72 | 129.38 | 2,106,257 | -0.57(-0.44%) |
Apr 11, 2017 | 129.91 | 130.16 | 128.21 | 129.95 | 2,331,519 | -0.21(-0.16%) |
Apr 10, 2017 | 130.32 | 130.38 | 129.47 | 130.16 | 2,234,853 | -0.06(-0.05%) |
Apr 07, 2017 | 130.15 | 130.67 | 129.52 | 130.22 | 2,287,929 | +0.07(+0.05%) |
Apr 06, 2017 | 129.86 | 130.22 | 129.16 | 130.15 | 1,890,783 | +0.26(+0.20%) |
Apr 05, 2017 | 130.58 | 131.33 | 129.38 | 129.89 | 2,810,196 | -0.15(-0.12%) |
Apr 04, 2017 | 129.47 | 130.37 | 129.02 | 130.04 | 2,026,519 | +0.45(+0.35%) |
Apr 03, 2017 | 129.59 | 130.75 | 128.88 | 129.59 | 2,336,774 | -0.54(-0.41%) |
Mar 31, 2017 | 129.57 | 130.69 | 129.40 | 130.13 | 2,086,431 | +0.52(+0.40%) |
Mar 30, 2017 | 129.55 | 130.28 | 129.30 | 129.61 | 2,205,186 | +0.03(+0.02%) |
Mar 29, 2017 | 128.40 | 129.63 | 128.20 | 129.58 | 2,272,464 | +0.89(+0.69%) |
Mar 28, 2017 | 127.81 | 129.28 | 127.81 | 128.69 | 2,213,163 | +0.44(+0.34%) |
Mar 27, 2017 | 127.48 | 128.84 | 126.36 | 128.25 | 2,424,236 | +0.55(+0.43%) |
Mar 24, 2017 | 127.86 | 129.00 | 127.05 | 127.70 | 3,044,007 | +0.83(+0.65%) |
Mar 23, 2017 | 126.20 | 127.25 | 126.01 | 126.87 | 2,197,390 | +0.66(+0.52%) |
Mar 22, 2017 | 124.60 | 126.94 | 124.51 | 126.21 | 3,477,250 | +1.14(+0.91%) |
Mar 21, 2017 | 126.64 | 127.24 | 124.96 | 125.07 | 3,105,349 | -1.24(-0.98%) |
Mar 20, 2017 | 126.99 | 128.09 | 125.79 | 126.31 | 3,320,867 | -0.70(-0.55%) |
Mar 17, 2017 | 128.45 | 130.30 | 126.94 | 127.01 | 8,749,926 | +4.66(+3.81%) |
Mar 16, 2017 | 123.25 | 123.60 | 121.53 | 122.35 | 4,035,291 | +0.24(+0.20%) |
Mar 15, 2017 | 122.00 | 122.42 | 120.90 | 122.11 | 2,395,614 | +0.67(+0.55%) |
Mar 14, 2017 | 121.65 | 121.99 | 120.62 | 121.44 | 1,507,522 | -0.36(-0.30%) |
Mar 13, 2017 | 121.11 | 121.96 | 120.89 | 121.80 | 1,805,125 | +0.71(+0.59%) |
Mar 10, 2017 | 120.57 | 121.37 | 120.24 | 121.09 | 2,211,585 | +1.18(+0.98%) |
Mar 09, 2017 | 119.82 | 120.26 | 119.11 | 119.91 | 1,984,205 | +0.31(+0.26%) |
Mar 08, 2017 | 120.21 | 120.66 | 119.35 | 119.60 | 2,963,009 | -0.38(-0.32%) |
Mar 07, 2017 | 120.06 | 120.69 | 119.69 | 119.98 | 1,872,495 | -0.17(-0.14%) |
Mar 06, 2017 | 119.73 | 120.48 | 119.37 | 120.15 | 1,979,700 | +0.11(+0.09%) |
Mar 03, 2017 | 119.83 | 120.13 | 119.48 | 120.04 | 1,361,060 | +0.14(+0.12%) |
Mar 02, 2017 | 120.09 | 120.12 | 119.28 | 119.90 | 1,817,031 | -0.45(-0.37%) |