Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 124.51 | 125.89 | 124.51 | 125.79 | 4,802,413 | +1.13(+0.90%) |
May 30, 2017 | 125.60 | 125.89 | 124.42 | 124.66 | 3,352,975 | -0.94(-0.75%) |
May 26, 2017 | 126.08 | 126.51 | 125.42 | 125.60 | 3,371,168 | -0.34(-0.27%) |
May 25, 2017 | 125.75 | 126.44 | 125.28 | 125.94 | 3,660,320 | +0.67(+0.54%) |
May 24, 2017 | 125.41 | 125.58 | 124.61 | 125.27 | 3,294,652 | +0.43(+0.34%) |
May 23, 2017 | 123.69 | 125.24 | 123.29 | 124.84 | 4,420,747 | +0.85(+0.69%) |
May 22, 2017 | 124.45 | 125.27 | 123.53 | 123.99 | 8,529,538 | -2.83(-2.23%) |
May 19, 2017 | 127.69 | 128.49 | 126.69 | 126.81 | 3,180,754 | -1.17(-0.92%) |
May 18, 2017 | 127.51 | 128.66 | 126.64 | 127.99 | 2,669,791 | +0.73(+0.57%) |
May 17, 2017 | 128.65 | 129.06 | 127.17 | 127.26 | 3,792,565 | -2.37(-1.83%) |
May 16, 2017 | 129.46 | 130.04 | 129.20 | 129.63 | 2,815,168 | +0.02(+0.01%) |
May 15, 2017 | 128.74 | 129.76 | 128.60 | 129.62 | 4,095,813 | +0.73(+0.57%) |
May 12, 2017 | 129.11 | 129.15 | 128.28 | 128.89 | 3,363,826 | +0.11(+0.09%) |
May 11, 2017 | 128.60 | 129.13 | 127.34 | 128.78 | 4,363,213 | -0.35(-0.27%) |
May 10, 2017 | 131.33 | 131.51 | 128.47 | 129.12 | 6,464,177 | -2.18(-1.66%) |
May 09, 2017 | 131.26 | 132.00 | 130.99 | 131.30 | 2,865,950 | +0.15(+0.12%) |
May 08, 2017 | 131.71 | 131.78 | 130.70 | 131.15 | 2,848,977 | -0.63(-0.48%) |
May 05, 2017 | 132.58 | 132.58 | 130.66 | 131.78 | 3,692,422 | -0.39(-0.29%) |
May 04, 2017 | 132.07 | 132.59 | 131.54 | 132.16 | 3,161,706 | +0.39(+0.29%) |
May 03, 2017 | 131.79 | 132.00 | 131.13 | 131.78 | 3,548,956 | +0.26(+0.20%) |
May 02, 2017 | 131.86 | 131.88 | 130.65 | 131.52 | 4,646,428 | +0.72(+0.55%) |
May 01, 2017 | 131.67 | 132.28 | 130.68 | 130.80 | 3,135,086 | -0.58(-0.44%) |
Apr 28, 2017 | 130.63 | 131.51 | 129.94 | 131.38 | 3,657,333 | +0.48(+0.37%) |
Apr 27, 2017 | 128.82 | 131.47 | 128.71 | 130.90 | 7,084,508 | -1.52(-1.15%) |
Apr 26, 2017 | 133.23 | 133.23 | 132.20 | 132.42 | 5,183,758 | -0.07(-0.06%) |
Apr 25, 2017 | 131.54 | 132.98 | 131.45 | 132.49 | 4,387,263 | +1.25(+0.96%) |
Apr 24, 2017 | 130.72 | 131.61 | 130.24 | 131.24 | 4,348,728 | +2.20(+1.70%) |
Apr 21, 2017 | 130.44 | 130.91 | 128.91 | 129.04 | 3,613,534 | -1.31(-1.01%) |
Apr 20, 2017 | 129.56 | 130.94 | 129.53 | 130.35 | 2,572,772 | +0.63(+0.48%) |
Apr 19, 2017 | 130.40 | 130.84 | 129.62 | 129.73 | 2,913,854 | +0.01(+0.01%) |
Apr 18, 2017 | 130.26 | 130.26 | 128.94 | 129.72 | 3,147,621 | -0.69(-0.53%) |
Apr 17, 2017 | 129.79 | 130.74 | 129.73 | 130.41 | 2,939,728 | +0.40(+0.31%) |
Apr 13, 2017 | 131.35 | 131.63 | 129.78 | 130.01 | 3,193,211 | -1.16(-0.88%) |
Apr 12, 2017 | 132.00 | 132.01 | 130.45 | 131.17 | 2,795,277 | -0.05(-0.04%) |
Apr 11, 2017 | 131.04 | 131.45 | 129.97 | 131.22 | 2,474,099 | +0.26(+0.20%) |
Apr 10, 2017 | 131.81 | 132.12 | 130.82 | 130.96 | 2,202,771 | -0.47(-0.36%) |
Apr 07, 2017 | 131.05 | 132.12 | 130.52 | 131.43 | 2,740,221 | +0.91(+0.70%) |
Apr 06, 2017 | 130.48 | 131.49 | 130.01 | 130.52 | 3,759,283 | +0.01(+0.01%) |
Apr 05, 2017 | 131.34 | 132.54 | 130.08 | 130.51 | 4,403,303 | -1.71(-1.29%) |
Apr 04, 2017 | 131.75 | 132.32 | 131.22 | 132.22 | 2,783,792 | +0.38(+0.29%) |
Apr 03, 2017 | 132.44 | 132.75 | 131.54 | 131.84 | 3,788,845 | -0.14(-0.11%) |
Mar 31, 2017 | 132.19 | 133.12 | 131.81 | 131.99 | 3,495,333 | -0.25(-0.19%) |
Mar 30, 2017 | 131.99 | 132.57 | 131.29 | 132.24 | 2,812,205 | +1.06(+0.81%) |
Mar 29, 2017 | 132.31 | 132.91 | 131.08 | 131.17 | 5,060,237 | -1.33(-1.00%) |
Mar 28, 2017 | 132.02 | 133.75 | 131.71 | 132.50 | 8,112,854 | -0.16(-0.12%) |
Mar 27, 2017 | 132.55 | 134.03 | 131.13 | 132.66 | 5,884,708 | -0.67(-0.50%) |
Mar 24, 2017 | 134.09 | 134.28 | 132.80 | 133.33 | 3,947,504 | -0.24(-0.18%) |
Mar 23, 2017 | 134.73 | 135.16 | 133.19 | 133.57 | 5,509,404 | -1.13(-0.84%) |
Mar 22, 2017 | 135.09 | 135.13 | 134.01 | 134.71 | 6,302,873 | +0.48(+0.36%) |
Mar 21, 2017 | 136.80 | 136.80 | 133.93 | 134.22 | 6,119,135 | -1.92(-1.41%) |
Mar 20, 2017 | 136.46 | 136.52 | 134.96 | 136.15 | 7,249,048 | +0.51(+0.37%) |
Mar 17, 2017 | 134.64 | 138.04 | 133.50 | 135.64 | 29,755,384 | -9.25(-6.38%) |
Mar 16, 2017 | 146.09 | 146.28 | 143.21 | 144.89 | 7,475,850 | -2.00(-1.36%) |
Mar 15, 2017 | 145.05 | 148.19 | 145.05 | 146.89 | 5,217,569 | +2.00(+1.38%) |
Mar 14, 2017 | 145.14 | 146.06 | 144.50 | 144.90 | 3,414,233 | -0.75(-0.51%) |
Mar 13, 2017 | 146.35 | 146.41 | 145.06 | 145.65 | 3,146,182 | -0.31(-0.22%) |
Mar 10, 2017 | 144.38 | 146.35 | 144.09 | 145.96 | 5,704,807 | +2.03(+1.41%) |
Mar 09, 2017 | 143.23 | 144.09 | 142.44 | 143.93 | 3,114,298 | +0.92(+0.64%) |
Mar 08, 2017 | 142.59 | 143.80 | 142.56 | 143.02 | 2,885,174 | +0.32(+0.23%) |
Mar 07, 2017 | 142.71 | 143.67 | 141.81 | 142.69 | 4,137,862 | -1.67(-1.16%) |
Mar 06, 2017 | 144.44 | 145.07 | 143.32 | 144.37 | 4,077,170 | -0.60(-0.41%) |
Mar 03, 2017 | 143.56 | 145.23 | 142.83 | 144.96 | 3,606,032 | +1.71(+1.20%) |
Mar 02, 2017 | 142.97 | 143.88 | 142.26 | 143.25 | 4,342,077 | -0.14(-0.10%) |