Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 123.60 | 124.97 | 123.60 | 124.86 | 4,837,834 | +1.12(+0.90%) |
May 30, 2017 | 124.68 | 124.97 | 123.51 | 123.75 | 3,377,705 | -0.93(-0.75%) |
May 26, 2017 | 125.16 | 125.58 | 124.50 | 124.68 | 3,396,032 | -0.34(-0.27%) |
May 25, 2017 | 124.83 | 125.51 | 124.37 | 125.02 | 3,687,317 | +0.67(+0.54%) |
May 24, 2017 | 124.49 | 124.66 | 123.70 | 124.35 | 3,318,951 | +0.43(+0.34%) |
May 23, 2017 | 122.78 | 124.33 | 122.39 | 123.92 | 4,453,352 | +0.84(+0.69%) |
May 22, 2017 | 123.54 | 124.36 | 122.62 | 123.08 | 8,592,447 | -2.81(-2.23%) |
May 19, 2017 | 126.76 | 127.55 | 125.77 | 125.89 | 3,204,214 | -1.17(-0.92%) |
May 18, 2017 | 126.58 | 127.72 | 125.71 | 127.05 | 2,689,482 | +0.72(+0.57%) |
May 17, 2017 | 127.70 | 128.12 | 126.24 | 126.33 | 3,820,537 | -2.36(-1.83%) |
May 16, 2017 | 128.51 | 129.09 | 128.26 | 128.69 | 2,835,932 | +0.02(+0.01%) |
May 15, 2017 | 127.79 | 128.81 | 127.66 | 128.67 | 4,126,022 | +0.72(+0.57%) |
May 12, 2017 | 128.16 | 128.20 | 127.34 | 127.95 | 3,388,636 | +0.11(+0.09%) |
May 11, 2017 | 127.66 | 128.19 | 126.41 | 127.83 | 4,395,394 | -0.34(-0.27%) |
May 10, 2017 | 130.37 | 130.55 | 127.53 | 128.18 | 6,511,853 | -2.16(-1.66%) |
May 09, 2017 | 130.30 | 131.03 | 130.03 | 130.34 | 2,887,088 | +0.15(+0.12%) |
May 08, 2017 | 130.75 | 130.81 | 129.74 | 130.19 | 2,869,989 | -0.62(-0.48%) |
May 05, 2017 | 131.61 | 131.61 | 129.70 | 130.81 | 3,719,655 | -0.38(-0.29%) |
May 04, 2017 | 131.10 | 131.62 | 130.58 | 131.20 | 3,185,025 | +0.38(+0.29%) |
May 03, 2017 | 130.82 | 131.03 | 130.17 | 130.81 | 3,575,131 | +0.26(+0.20%) |
May 02, 2017 | 130.89 | 130.92 | 129.69 | 130.56 | 4,680,697 | +0.71(+0.55%) |
May 01, 2017 | 130.71 | 131.32 | 129.73 | 129.85 | 3,158,209 | -0.57(-0.44%) |
Apr 28, 2017 | 129.68 | 130.55 | 128.99 | 130.42 | 3,684,308 | +0.48(+0.37%) |
Apr 27, 2017 | 127.87 | 130.51 | 127.77 | 129.94 | 7,136,760 | -1.51(-1.15%) |
Apr 26, 2017 | 132.25 | 132.25 | 131.24 | 131.45 | 5,221,991 | -0.07(-0.05%) |
Apr 25, 2017 | 130.58 | 132.00 | 130.49 | 131.52 | 4,419,621 | +1.25(+0.96%) |
Apr 24, 2017 | 129.77 | 130.65 | 129.29 | 130.28 | 4,380,802 | +2.18(+1.70%) |
Apr 21, 2017 | 129.49 | 129.95 | 127.97 | 128.10 | 3,640,185 | -1.30(-1.01%) |
Apr 20, 2017 | 128.61 | 129.98 | 128.58 | 129.40 | 2,591,748 | +0.62(+0.48%) |
Apr 19, 2017 | 129.45 | 129.88 | 128.67 | 128.78 | 2,935,346 | +0.01(+0.01%) |
Apr 18, 2017 | 129.31 | 129.31 | 127.99 | 128.77 | 3,170,837 | -0.69(-0.53%) |
Apr 17, 2017 | 128.84 | 129.78 | 128.78 | 129.46 | 2,961,410 | +0.40(+0.31%) |
Apr 13, 2017 | 130.39 | 130.67 | 128.83 | 129.06 | 3,216,763 | -1.15(-0.88%) |
Apr 12, 2017 | 131.03 | 131.04 | 129.50 | 130.21 | 2,815,894 | -0.05(-0.04%) |
Apr 11, 2017 | 130.08 | 130.49 | 129.02 | 130.25 | 2,492,347 | +0.26(+0.20%) |
Apr 10, 2017 | 130.84 | 131.16 | 129.86 | 130.00 | 2,219,018 | -0.47(-0.36%) |
Apr 07, 2017 | 130.09 | 131.16 | 129.57 | 130.47 | 2,760,432 | +0.90(+0.70%) |
Apr 06, 2017 | 129.53 | 130.53 | 129.06 | 129.57 | 3,787,010 | +0.01(+0.01%) |
Apr 05, 2017 | 130.38 | 131.57 | 129.13 | 129.56 | 4,435,779 | -1.69(-1.29%) |
Apr 04, 2017 | 130.79 | 131.36 | 130.26 | 131.25 | 2,804,324 | +0.38(+0.29%) |
Apr 03, 2017 | 131.47 | 131.78 | 130.58 | 130.88 | 3,816,790 | -0.14(-0.11%) |
Mar 31, 2017 | 131.22 | 132.15 | 130.84 | 131.02 | 3,521,113 | -0.25(-0.19%) |
Mar 30, 2017 | 131.02 | 131.60 | 130.33 | 131.27 | 2,832,947 | +1.05(+0.81%) |
Mar 29, 2017 | 131.34 | 131.94 | 130.12 | 130.21 | 5,097,559 | -1.32(-1.00%) |
Mar 28, 2017 | 131.05 | 132.77 | 130.75 | 131.53 | 8,172,691 | -0.16(-0.12%) |
Mar 27, 2017 | 131.58 | 133.05 | 130.17 | 131.69 | 5,928,111 | -0.66(-0.50%) |
Mar 24, 2017 | 133.11 | 133.30 | 131.83 | 132.35 | 3,976,619 | -0.24(-0.18%) |
Mar 23, 2017 | 133.74 | 134.18 | 132.22 | 132.59 | 5,550,039 | -1.13(-0.84%) |
Mar 22, 2017 | 134.10 | 134.14 | 133.03 | 133.72 | 6,349,360 | +0.48(+0.36%) |
Mar 21, 2017 | 135.80 | 135.80 | 132.95 | 133.24 | 6,164,267 | -1.91(-1.41%) |
Mar 20, 2017 | 135.46 | 135.52 | 133.97 | 135.15 | 7,302,513 | +0.50(+0.37%) |
Mar 17, 2017 | 133.66 | 137.03 | 132.52 | 134.65 | 29,974,846 | -9.18(-6.38%) |
Mar 16, 2017 | 145.02 | 145.21 | 142.16 | 143.83 | 7,530,988 | -1.99(-1.36%) |
Mar 15, 2017 | 143.99 | 147.10 | 143.99 | 145.82 | 5,256,051 | +1.98(+1.38%) |
Mar 14, 2017 | 144.08 | 144.99 | 143.45 | 143.84 | 3,439,415 | -0.74(-0.51%) |
Mar 13, 2017 | 145.28 | 145.34 | 144.00 | 144.58 | 3,169,387 | -0.31(-0.22%) |
Mar 10, 2017 | 143.32 | 145.28 | 143.03 | 144.89 | 5,746,883 | +2.01(+1.41%) |
Mar 09, 2017 | 142.18 | 143.03 | 141.40 | 142.88 | 3,137,268 | +0.91(+0.64%) |
Mar 08, 2017 | 141.55 | 142.75 | 141.52 | 141.97 | 2,906,454 | +0.32(+0.23%) |
Mar 07, 2017 | 141.66 | 142.62 | 140.77 | 141.65 | 4,168,381 | -1.66(-1.16%) |
Mar 06, 2017 | 143.38 | 144.01 | 142.27 | 143.31 | 4,107,241 | -0.59(-0.41%) |
Mar 03, 2017 | 142.51 | 144.16 | 141.78 | 143.90 | 3,632,628 | +1.70(+1.20%) |
Mar 02, 2017 | 141.92 | 142.83 | 141.22 | 142.20 | 4,374,102 | -0.14(-0.10%) |